Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2004 | 4516 | 4557 | 4492 | 4492 | 2,056,772,608 | -23.70(-0.52%) |
Feb 27, 2004 | 4508 | 4527 | 4500 | 4516 | 1,958,756,224 | +8.30(+0.18%) |
Feb 26, 2004 | 4497 | 4514 | 4479 | 4508 | 1,822,263,552 | +10.80(+0.24%) |
Feb 25, 2004 | 4524 | 4538 | 4477 | 4497 | 2,116,722,944 | -27.50(-0.61%) |
Feb 24, 2004 | 4515 | 4556 | 4515 | 4524 | 2,124,223,232 | +0.00(+0.00%) |
Feb 23, 2004 | 4515 | 4556 | 4515 | 4524 | 2,124,223,232 | +9.30(+0.21%) |
Feb 21, 2004 | 4516 | 4550 | 4499 | 4515 | 2,105,202,816 | -0.60(-0.01%) |
Feb 20, 2004 | 4443 | 4517 | 4443 | 4516 | 2,139,312,256 | +72.70(+1.64%) |
Feb 19, 2004 | 4462 | 4469 | 4443 | 4443 | 2,145,857,152 | -18.60(-0.42%) |
Feb 18, 2004 | 4408 | 4465 | 4397 | 4462 | 2,145,028,352 | +53.40(+1.21%) |
Feb 17, 2004 | 4412 | 4413 | 4390 | 4408 | 1,449,314,944 | +0.00(+0.00%) |
Feb 16, 2004 | 4412 | 4413 | 4390 | 4408 | 1,449,314,944 | -3.90(-0.09%) |
Feb 14, 2004 | 4378 | 4424 | 4378 | 4412 | 2,140,553,600 | +34.30(+0.78%) |
Feb 13, 2004 | 4396 | 4416 | 4370 | 4378 | 2,142,919,552 | -18.40(-0.42%) |
Feb 12, 2004 | 4405 | 4416 | 4377 | 4396 | 2,115,607,424 | -8.90(-0.20%) |
Feb 11, 2004 | 4434 | 4434 | 4401 | 4405 | 2,001,321,984 | -29.40(-0.66%) |
Feb 10, 2004 | 4403 | 4437 | 4403 | 4434 | 1,955,365,760 | +0.00(+0.00%) |
Feb 09, 2004 | 4403 | 4437 | 4403 | 4434 | 1,955,365,760 | +31.70(+0.72%) |
Feb 07, 2004 | 4384 | 4408 | 4384 | 4403 | 1,960,593,152 | +18.30(+0.42%) |
Feb 06, 2004 | 4398 | 4404 | 4378 | 4384 | 2,028,226,048 | -14.10(-0.32%) |
Feb 05, 2004 | 4391 | 4409 | 4369 | 4398 | 1,798,125,056 | +7.90(+0.18%) |
Feb 04, 2004 | 4381 | 4392 | 4357 | 4391 | 1,961,984,384 | +9.20(+0.21%) |
Feb 03, 2004 | 4391 | 4412 | 4367 | 4381 | 2,081,688,448 | +0.00(+0.00%) |
Feb 02, 2004 | 4391 | 4412 | 4367 | 4381 | 2,081,688,448 | -9.30(-0.21%) |
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%) |