Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11862 | 11862 | 11652 | 11762 | 115,200 | -242.50(-2.02%) |
Apr 28, 2004 | 12077 | 12085 | 11969 | 12004 | 108,800 | -40.60(-0.34%) |
Apr 27, 2004 | 12115 | 12115 | 12025 | 12045 | 93,400 | -119.00(-0.98%) |
Apr 26, 2004 | 12135 | 12196 | 12096 | 12164 | 107,200 | +43.20(+0.36%) |
Apr 23, 2004 | 12051 | 12121 | 12015 | 12121 | 126,200 | +140.60(+1.17%) |
Apr 22, 2004 | 12026 | 12074 | 11953 | 11980 | 98,600 | +35.80(+0.30%) |
Apr 21, 2004 | 11944 | 12001 | 11881 | 11944 | 107,800 | -8.00(-0.07%) |
Apr 20, 2004 | 11822 | 12038 | 11768 | 11952 | 111,200 | +188.10(+1.60%) |
Apr 19, 2004 | 11855 | 11861 | 11624 | 11764 | 113,800 | -60.40(-0.51%) |
Apr 16, 2004 | 11818 | 11864 | 11690 | 11825 | 109,600 | +24.20(+0.21%) |
Apr 15, 2004 | 12118 | 12190 | 11770 | 11800 | 188,600 | -297.80(-2.46%) |
Apr 14, 2004 | 12064 | 12134 | 12034 | 12098 | 169,600 | -29.60(-0.24%) |
Apr 13, 2004 | 12140 | 12171 | 12097 | 12128 | 125,200 | +85.10(+0.71%) |
Apr 12, 2004 | 11926 | 12085 | 11926 | 12043 | 83,800 | +145.20(+1.22%) |
Apr 09, 2004 | 12013 | 12013 | 11862 | 11898 | 105,400 | -195.10(-1.61%) |
Apr 08, 2004 | 12013 | 12119 | 11962 | 12093 | 109,800 | +73.00(+0.61%) |
Apr 07, 2004 | 12017 | 12098 | 12001 | 12020 | 119,000 | -60.10(-0.50%) |
Apr 06, 2004 | 12043 | 12096 | 11938 | 12080 | 144,000 | +121.40(+1.02%) |
Apr 05, 2004 | 11949 | 12004 | 11935 | 11958 | 104,400 | +142.30(+1.20%) |
Apr 03, 2004 | 11727 | 11844 | 11715 | 11816 | 89,000 | +132.60(+1.13%) |
Apr 02, 2004 | 11756 | 11814 | 11648 | 11683 | 100,000 | -32.00(-0.27%) |
Apr 01, 2004 | 11716 | 11784 | 11593 | 11715 | 72,600 | +21.70(+0.19%) |
Mar 31, 2004 | 11825 | 11869 | 11677 | 11694 | 70,800 | -24.50(-0.21%) |
Mar 30, 2004 | 11776 | 11843 | 11673 | 11718 | 82,200 | +0.00(+0.00%) |
Mar 29, 2004 | 11776 | 11843 | 11673 | 11718 | 0 | -52.50(-0.45%) |
Mar 27, 2004 | 11620 | 11782 | 11612 | 11771 | 107,600 | +239.80(+2.08%) |
Mar 26, 2004 | 11432 | 11531 | 11426 | 11531 | 123,800 | +165.90(+1.46%) |
Mar 25, 2004 | 11296 | 11385 | 11235 | 11365 | 122,400 | +83.90(+0.74%) |
Mar 24, 2004 | 11201 | 11328 | 11072 | 11281 | 93,000 | -37.40(-0.33%) |
Mar 23, 2004 | 11332 | 11352 | 11285 | 11318 | 74,800 | +0.00(+0.00%) |
Mar 22, 2004 | 11332 | 11352 | 11285 | 11318 | 0 | -100.00(-0.88%) |
Mar 20, 2004 | 11416 | 11488 | 11364 | 11418 | 73,800 | -65.80(-0.57%) |
Mar 19, 2004 | 11571 | 11648 | 11452 | 11484 | 121,200 | +47.40(+0.41%) |
Mar 18, 2004 | 11298 | 11478 | 11298 | 11437 | 92,800 | +194.60(+1.73%) |
Mar 17, 2004 | 11253 | 11311 | 11236 | 11242 | 97,800 | -75.60(-0.67%) |
Mar 16, 2004 | 11284 | 11348 | 11278 | 11318 | 97,800 | +0.00(+0.00%) |
Mar 15, 2004 | 11284 | 11348 | 11278 | 11318 | 0 | +155.10(+1.39%) |
Mar 13, 2004 | 11164 | 11192 | 11046 | 11163 | 169,400 | -134.20(-1.19%) |
Mar 12, 2004 | 11310 | 11355 | 11237 | 11297 | 118,000 | -136.20(-1.19%) |
Mar 11, 2004 | 11490 | 11493 | 11354 | 11433 | 98,200 | -98.80(-0.86%) |
Mar 10, 2004 | 11461 | 11532 | 11439 | 11532 | 90,800 | +29.10(+0.25%) |
Mar 09, 2004 | 11578 | 11643 | 11503 | 11503 | 129,000 | +0.00(+0.00%) |
Mar 08, 2004 | 11578 | 11643 | 11503 | 11503 | 0 | -34.40(-0.30%) |
Mar 06, 2004 | 11476 | 11537 | 11412 | 11537 | 121,600 | +135.50(+1.19%) |
Mar 05, 2004 | 11342 | 11481 | 11337 | 11402 | 141,600 | +49.90(+0.44%) |
Mar 04, 2004 | 11366 | 11430 | 11320 | 11352 | 119,800 | -9.60(-0.08%) |
Mar 03, 2004 | 11345 | 11386 | 11282 | 11362 | 103,200 | +90.40(+0.80%) |
Mar 02, 2004 | 11113 | 11329 | 11097 | 11271 | 106,800 | +0.00(+0.00%) |
Mar 01, 2004 | 11113 | 11329 | 11097 | 11271 | 0 | +229.20(+2.08%) |
Feb 28, 2004 | 10853 | 11069 | 10852 | 11042 | 86,600 | +226.60(+2.10%) |
Feb 27, 2004 | 10734 | 10815 | 10691 | 10815 | 53,600 | +156.60(+1.47%) |
Feb 26, 2004 | 10627 | 10728 | 10618 | 10659 | 55,400 | +14.60(+0.14%) |
Feb 25, 2004 | 10822 | 10857 | 10630 | 10644 | 61,800 | -224.90(-2.07%) |
Feb 24, 2004 | 10745 | 10893 | 10736 | 10869 | 65,000 | +0.00(+0.00%) |
Feb 23, 2004 | 10745 | 10893 | 10736 | 10869 | 0 | +148.30(+1.38%) |
Feb 21, 2004 | 10744 | 10766 | 10676 | 10721 | 55,800 | -33.10(-0.31%) |
Feb 20, 2004 | 10745 | 10813 | 10723 | 10754 | 63,600 | +77.00(+0.72%) |
Feb 19, 2004 | 10760 | 10798 | 10677 | 10677 | 67,800 | -24.30(-0.23%) |
Feb 18, 2004 | 10556 | 10721 | 10529 | 10701 | 81,400 | +152.40(+1.44%) |
Feb 17, 2004 | 10566 | 10618 | 10534 | 10549 | 66,000 | +0.00(+0.00%) |
Feb 16, 2004 | 10566 | 10618 | 10534 | 10549 | 0 | -9.00(-0.09%) |
Feb 14, 2004 | 10437 | 10573 | 10413 | 10558 | 70,400 | +98.40(+0.94%) |
Feb 13, 2004 | 10450 | 10557 | 10450 | 10459 | 70,000 | +0.00(+0.00%) |
Feb 12, 2004 | 10450 | 10557 | 10450 | 10459 | 0 | +93.90(+0.91%) |
Feb 11, 2004 | 10418 | 10460 | 10299 | 10365 | 61,400 | -37.20(-0.36%) |
Feb 10, 2004 | 10533 | 10596 | 10359 | 10403 | 67,200 | +0.00(+0.00%) |
Feb 09, 2004 | 10533 | 10596 | 10359 | 10403 | 0 | -58.30(-0.56%) |
Feb 07, 2004 | 10484 | 10502 | 10399 | 10461 | 57,600 | -3.70(-0.04%) |
Feb 06, 2004 | 10378 | 10478 | 10375 | 10465 | 67,800 | +17.40(+0.17%) |
Feb 05, 2004 | 10615 | 10627 | 10419 | 10447 | 82,200 | -194.70(-1.83%) |
Feb 04, 2004 | 10787 | 10801 | 10508 | 10642 | 80,400 | -134.80(-1.25%) |
Feb 03, 2004 | 10785 | 10862 | 10765 | 10777 | 67,800 | +0.00(+0.00%) |