Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2004 | 1537 | 1545 | 1535 | 1543 | 0 | +5.75(+0.37%) |
Feb 27, 2004 | 1531 | 1544 | 1531 | 1537 | 0 | +6.10(+0.40%) |
Feb 26, 2004 | 1525 | 1532 | 1521 | 1531 | 0 | +6.42(+0.42%) |
Feb 25, 2004 | 1533 | 1537 | 1525 | 1525 | 0 | -8.59(-0.56%) |
Feb 24, 2004 | 1507 | 1535 | 1504 | 1533 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 1507 | 1535 | 1504 | 1533 | 0 | +28.61(+1.90%) |
Feb 21, 2004 | 1507 | 1507 | 1498 | 1505 | 0 | -1.83(-0.12%) |
Feb 20, 2004 | 1515 | 1524 | 1506 | 1507 | 0 | -7.99(-0.53%) |
Feb 19, 2004 | 1487 | 1516 | 1487 | 1515 | 0 | +27.18(+1.83%) |
Feb 18, 2004 | 1462 | 1488 | 1462 | 1487 | 0 | +25.83(+1.77%) |
Feb 17, 2004 | 1445 | 1462 | 1445 | 1462 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 1445 | 1462 | 1445 | 1462 | 0 | +16.15(+1.12%) |
Feb 14, 2004 | 1435 | 1449 | 1435 | 1445 | 0 | +9.98(+0.70%) |
Feb 13, 2004 | 1433 | 1436 | 1426 | 1435 | 0 | +2.52(+0.18%) |
Feb 12, 2004 | 1429 | 1434 | 1428 | 1433 | 0 | +4.25(+0.30%) |
Feb 11, 2004 | 1427 | 1430 | 1427 | 1429 | 0 | +1.41(+0.10%) |
Feb 10, 2004 | 1425 | 1428 | 1417 | 1427 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 1425 | 1428 | 1417 | 1427 | 0 | +2.58(+0.18%) |
Feb 07, 2004 | 1426 | 1431 | 1421 | 1425 | 0 | -1.48(-0.10%) |
Feb 06, 2004 | 1412 | 1427 | 1412 | 1426 | 0 | +13.71(+0.97%) |
Feb 05, 2004 | 1416 | 1423 | 1411 | 1412 | 0 | -3.99(-0.28%) |
Feb 04, 2004 | 1411 | 1419 | 1411 | 1416 | 0 | +5.14(+0.36%) |
Feb 03, 2004 | 1409 | 1412 | 1401 | 1411 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 1409 | 1412 | 1401 | 1411 | 0 | +2.47(+0.18%) |
Jan 31, 2004 | 1415 | 1432 | 1406 | 1409 | 0 | -6.39(-0.45%) |
Jan 30, 2004 | 1433 | 1433 | 1408 | 1415 | 0 | -17.49(-1.22%) |
Jan 29, 2004 | 1440 | 1444 | 1432 | 1433 | 0 | -7.22(-0.50%) |
Jan 28, 2004 | 1439 | 1440 | 1434 | 1440 | 0 | +1.04(+0.07%) |
Jan 27, 2004 | 1454 | 1454 | 1439 | 1439 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 1454 | 1454 | 1439 | 1439 | 0 | -14.58(-1.00%) |
Jan 24, 2004 | 1451 | 1458 | 1450 | 1454 | 0 | +2.48(+0.17%) |
Jan 23, 2004 | 1447 | 1452 | 1442 | 1451 | 0 | +4.65(+0.32%) |
Jan 22, 2004 | 1454 | 1454 | 1440 | 1446 | 0 | -7.61(-0.52%) |
Jan 21, 2004 | 1456 | 1458 | 1446 | 1454 | 0 | -2.00(-0.14%) |
Jan 20, 2004 | 1459 | 1459 | 1455 | 1456 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 1459 | 1459 | 1455 | 1456 | 0 | -3.50(-0.24%) |
Jan 17, 2004 | 1475 | 1476 | 1459 | 1459 | 0 | -15.61(-1.06%) |
Jan 16, 2004 | 1482 | 1484 | 1468 | 1475 | 0 | -6.60(-0.45%) |
Jan 15, 2004 | 1468 | 1483 | 1458 | 1482 | 0 | +13.80(+0.94%) |
Jan 14, 2004 | 1476 | 1483 | 1466 | 1468 | 0 | -7.92(-0.54%) |
Jan 13, 2004 | 1476 | 1482 | 1475 | 1476 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 1476 | 1482 | 1475 | 1476 | 0 | -0.59(-0.04%) |
Jan 10, 2004 | 1464 | 1483 | 1464 | 1476 | 0 | +13.55(+0.93%) |
Jan 09, 2004 | 1462 | 1469 | 1458 | 1463 | 0 | +1.25(+0.09%) |
Jan 08, 2004 | 1467 | 1467 | 1441 | 1462 | 0 | -5.17(-0.35%) |
Jan 07, 2004 | 1485 | 1485 | 1422 | 1467 | 0 | -18.03(-1.21%) |
Jan 06, 2004 | 1486 | 1490 | 1481 | 1485 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 1486 | 1490 | 1481 | 1485 | 0 | +0.20(+0.01%) |
Jan 03, 2004 | 1485 | 1491 | 1477 | 1485 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 1485 | 1491 | 1477 | 1485 | 0 | -0.20(-0.01%) |
Dec 31, 2003 | 1479 | 1488 | 1478 | 1485 | 0 | +6.19(+0.42%) |
Dec 30, 2003 | 1472 | 1482 | 1472 | 1479 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 1472 | 1482 | 1472 | 1479 | 0 | +6.69(+0.45%) |
Dec 27, 2003 | 1469 | 1473 | 1467 | 1472 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 1469 | 1473 | 1467 | 1472 | 0 | +2.48(+0.17%) |
Dec 25, 2003 | 1467 | 1472 | 1467 | 1469 | 0 | +0.91(+0.06%) |
Dec 24, 2003 | 1449 | 1469 | 1448 | 1469 | 0 | +19.38(+1.34%) |
Dec 23, 2003 | 1438 | 1452 | 1436 | 1449 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 1438 | 1452 | 1436 | 1449 | 0 | +9.02(+0.63%) |
Dec 20, 2003 | 1449 | 1449 | 1439 | 1440 | 0 | -9.00(-0.62%) |
Dec 19, 2003 | 1438 | 1449 | 1438 | 1449 | 0 | +11.54(+0.80%) |
Dec 18, 2003 | 1439 | 1440 | 1432 | 1438 | 0 | -1.57(-0.11%) |
Dec 17, 2003 | 1461 | 1461 | 1438 | 1439 | 0 | -22.00(-1.51%) |
Dec 16, 2003 | 1465 | 1476 | 1461 | 1461 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 1465 | 1476 | 1461 | 1461 | 0 | -3.69(-0.25%) |
Dec 13, 2003 | 1457 | 1472 | 1457 | 1465 | 0 | +8.36(+0.57%) |
Dec 12, 2003 | 1453 | 1459 | 1453 | 1456 | 0 | +3.36(+0.23%) |
Dec 11, 2003 | 1465 | 1467 | 1451 | 1453 | 0 | -11.83(-0.81%) |
Dec 10, 2003 | 1486 | 1486 | 1462 | 1465 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 1486 | 1486 | 1462 | 1465 | 0 | -20.66(-1.39%) |
Dec 06, 2003 | 1480 | 1486 | 1479 | 1486 | 0 | +7.58(+0.51%) |
Dec 05, 2003 | 1473 | 1478 | 1472 | 1478 | 0 | +8.76(+0.60%) |
Dec 04, 2003 | 1477 | 1477 | 1466 | 1469 | 0 | -7.36(-0.50%) |
Dec 03, 2003 | 1486 | 1491 | 1474 | 1477 | 0 | -9.41(-0.63%) |
Dec 02, 2003 | 1458 | 1488 | 1458 | 1486 | 0 | +0.00(+0.00%) |