Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2004 | 4412 | 4436 | 4391 | 4391 | 2,147,266,048 | -20.80(-0.47%) |
Jan 30, 2004 | 4468 | 4468 | 4410 | 4412 | 1,879,773,952 | -56.60(-1.27%) |
Jan 29, 2004 | 4447 | 4474 | 4427 | 4468 | 2,133,549,184 | +21.10(+0.47%) |
Jan 28, 2004 | 4446 | 4480 | 4445 | 4447 | 2,131,948,416 | +1.50(+0.03%) |
Jan 27, 2004 | 4461 | 4482 | 4433 | 4446 | 1,708,534,400 | +0.00(+0.00%) |
Jan 26, 2004 | 4461 | 4482 | 4433 | 4446 | 1,708,534,400 | -15.30(-0.34%) |
Jan 24, 2004 | 4477 | 4483 | 4439 | 4461 | 2,118,088,576 | -16.00(-0.36%) |
Jan 23, 2004 | 4511 | 4531 | 4477 | 4477 | 1,931,583,360 | -34.40(-0.76%) |
Jan 22, 2004 | 4499 | 4511 | 4487 | 4511 | 1,993,172,608 | +11.90(+0.26%) |
Jan 21, 2004 | 4518 | 4528 | 4498 | 4499 | 1,823,723,392 | -18.80(-0.42%) |
Jan 20, 2004 | 4488 | 4526 | 4488 | 4518 | 1,412,471,040 | +0.00(+0.00%) |
Jan 19, 2004 | 4488 | 4526 | 4488 | 4518 | 1,412,471,040 | +30.20(+0.67%) |
Jan 17, 2004 | 4456 | 4492 | 4456 | 4488 | 2,145,911,808 | +31.80(+0.71%) |
Jan 16, 2004 | 4461 | 4474 | 4443 | 4456 | 2,145,902,208 | -5.30(-0.12%) |
Jan 15, 2004 | 4440 | 4464 | 4431 | 4461 | 2,142,098,432 | +21.30(+0.48%) |
Jan 14, 2004 | 4450 | 4478 | 4437 | 4440 | 1,921,308,416 | -9.50(-0.21%) |
Jan 13, 2004 | 4466 | 4466 | 4443 | 4450 | 1,758,017,152 | +0.00(+0.00%) |
Jan 12, 2004 | 4466 | 4466 | 4443 | 4450 | 1,758,017,152 | -16.70(-0.37%) |
Jan 10, 2004 | 4494 | 4496 | 4445 | 4466 | 2,147,016,832 | -27.90(-0.62%) |
Jan 09, 2004 | 4473 | 4520 | 4473 | 4494 | 2,147,189,632 | +21.20(+0.47%) |
Jan 08, 2004 | 4505 | 4512 | 4466 | 4473 | 2,138,137,600 | -32.20(-0.71%) |
Jan 07, 2004 | 4513 | 4523 | 4490 | 4505 | 2,059,454,208 | -8.10(-0.18%) |
Jan 06, 2004 | 4510 | 4515 | 4495 | 4513 | 1,405,558,400 | +0.00(+0.00%) |
Jan 05, 2004 | 4510 | 4515 | 4495 | 4513 | 1,405,558,400 | +3.10(+0.07%) |
Jan 03, 2004 | 4477 | 4518 | 4477 | 4510 | 578,018,432 | +33.30(+0.74%) |
Jan 02, 2004 | 4477 | 4477 | 4477 | 4477 | 0 | +0.00(+0.00%) |
Jan 01, 2004 | 4470 | 4492 | 4470 | 4477 | 240,899,600 | +6.50(+0.15%) |
Dec 31, 2003 | 4458 | 4477 | 4453 | 4470 | 654,408,512 | +12.90(+0.29%) |
Dec 30, 2003 | 4445 | 4461 | 4433 | 4458 | 522,401,088 | +0.00(+0.00%) |
Dec 29, 2003 | 4445 | 4461 | 4433 | 4458 | 522,401,088 | +12.80(+0.29%) |
Dec 27, 2003 | 4445 | 4445 | 4445 | 4445 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 4445 | 4445 | 4445 | 4445 | 0 | +0.00(+0.00%) |
Dec 25, 2003 | 4441 | 4457 | 4433 | 4445 | 294,396,000 | +3.80(+0.09%) |
Dec 24, 2003 | 4424 | 4441 | 4412 | 4441 | 1,081,078,016 | +16.90(+0.38%) |
Dec 23, 2003 | 4412 | 4432 | 4392 | 4424 | 1,015,013,696 | +0.00(+0.00%) |
Dec 22, 2003 | 4412 | 4432 | 4392 | 4424 | 1,015,013,696 | +11.70(+0.27%) |
Dec 20, 2003 | 4397 | 4428 | 4389 | 4412 | 1,525,690,112 | +15.00(+0.34%) |
Dec 19, 2003 | 4354 | 4403 | 4348 | 4397 | 1,854,662,144 | +43.10(+0.99%) |
Dec 18, 2003 | 4333 | 4366 | 4333 | 4354 | 2,015,777,024 | +21.20(+0.49%) |
Dec 17, 2003 | 4348 | 4351 | 4329 | 4333 | 1,896,699,392 | -15.00(-0.34%) |
Dec 16, 2003 | 4348 | 4397 | 4348 | 4348 | 1,464,465,664 | +0.00(+0.00%) |
Dec 15, 2003 | 4348 | 4397 | 4348 | 4348 | 1,464,465,664 | +0.40(+0.01%) |
Dec 13, 2003 | 4331 | 4367 | 4330 | 4348 | 1,494,091,264 | +16.30(+0.38%) |
Dec 12, 2003 | 4335 | 4347 | 4316 | 4331 | 1,852,654,208 | -4.10(-0.09%) |
Dec 11, 2003 | 4380 | 4380 | 4312 | 4335 | 1,954,990,848 | -44.20(-1.01%) |
Dec 10, 2003 | 4360 | 4408 | 4360 | 4380 | 1,900,909,952 | +19.80(+0.45%) |
Dec 09, 2003 | 4367 | 4367 | 4338 | 4360 | 1,274,517,760 | +0.00(+0.00%) |
Dec 08, 2003 | 4367 | 4367 | 4338 | 4360 | 1,274,517,760 | -7.20(-0.16%) |
Dec 06, 2003 | 4378 | 4385 | 4338 | 4367 | 1,518,092,160 | -11.20(-0.26%) |
Dec 05, 2003 | 4392 | 4392 | 4372 | 4378 | 1,748,247,808 | -13.80(-0.31%) |
Dec 04, 2003 | 4379 | 4402 | 4373 | 4392 | 2,145,700,352 | +13.10(+0.30%) |
Dec 03, 2003 | 4410 | 4416 | 4360 | 4379 | 1,956,833,536 | -31.10(-0.71%) |
Dec 02, 2003 | 4343 | 4410 | 4343 | 4410 | 1,574,257,792 | +0.00(+0.00%) |
Dec 01, 2003 | 4343 | 4410 | 4343 | 4410 | 1,574,257,792 | +67.40(+1.55%) |
Nov 29, 2003 | 4361 | 4380 | 4333 | 4343 | 1,299,647,360 | -18.50(-0.42%) |
Nov 28, 2003 | 4370 | 4390 | 4351 | 4361 | 1,043,348,224 | -9.30(-0.21%) |
Nov 27, 2003 | 4389 | 4424 | 4367 | 4370 | 2,007,166,848 | -18.40(-0.42%) |
Nov 26, 2003 | 4382 | 4409 | 4378 | 4389 | 2,145,404,800 | +6.40(+0.15%) |
Nov 25, 2003 | 4319 | 4384 | 4319 | 4382 | 1,838,710,400 | +0.00(+0.00%) |
Nov 24, 2003 | 4319 | 4384 | 4319 | 4382 | 1,838,710,400 | +63.40(+1.47%) |
Nov 22, 2003 | 4308 | 4324 | 4296 | 4319 | 1,673,561,472 | +11.00(+0.26%) |
Nov 21, 2003 | 4327 | 4356 | 4270 | 4308 | 2,092,276,992 | -19.40(-0.45%) |
Nov 20, 2003 | 4355 | 4355 | 4316 | 4327 | 2,117,673,344 | -27.30(-0.63%) |
Nov 19, 2003 | 4339 | 4375 | 4339 | 4355 | 2,145,406,464 | +15.80(+0.36%) |
Nov 18, 2003 | 4397 | 4397 | 4337 | 4339 | 1,660,488,960 | +0.00(+0.00%) |
Nov 17, 2003 | 4397 | 4397 | 4337 | 4339 | 1,660,488,960 | -58.10(-1.32%) |
Nov 15, 2003 | 4373 | 4413 | 4373 | 4397 | 1,741,157,632 | +24.00(+0.55%) |
Nov 14, 2003 | 4371 | 4407 | 4361 | 4373 | 1,953,130,752 | +1.70(+0.04%) |
Nov 13, 2003 | 4345 | 4373 | 4336 | 4371 | 1,644,561,152 | +26.20(+0.60%) |
Nov 12, 2003 | 4342 | 4349 | 4314 | 4345 | 1,316,992,256 | +3.30(+0.08%) |
Nov 11, 2003 | 4377 | 4377 | 4339 | 4342 | 1,269,205,248 | +0.00(+0.00%) |
Nov 10, 2003 | 4377 | 4377 | 4339 | 4342 | 1,269,205,248 | -35.10(-0.80%) |
Nov 08, 2003 | 4324 | 4389 | 4324 | 4377 | 2,006,612,352 | +52.70(+1.22%) |
Nov 07, 2003 | 4303 | 4338 | 4283 | 4324 | 1,783,427,968 | +20.80(+0.48%) |
Nov 06, 2003 | 4330 | 4330 | 4288 | 4303 | 1,827,150,848 | -26.90(-0.62%) |
Nov 05, 2003 | 4333 | 4353 | 4322 | 4330 | 1,806,899,968 | -2.30(-0.05%) |
Nov 04, 2003 | 4288 | 4338 | 4286 | 4333 | 1,402,839,424 | +0.00(+0.00%) |
Nov 03, 2003 | 4288 | 4338 | 4286 | 4333 | 1,402,839,424 | +45.00(+1.05%) |