Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 4431 | 4431 | 4431 | 4431 | 0 | +0.00(+0.00%) |
May 30, 2004 | 4431 | 4431 | 4431 | 4431 | 0 | +0.00(+0.00%) |
May 28, 2004 | 4454 | 4471 | 4423 | 4431 | 1,807,367,936 | -22.90(-0.51%) |
May 27, 2004 | 4438 | 4470 | 4429 | 4454 | 1,823,057,152 | +15.30(+0.34%) |
May 26, 2004 | 4418 | 4461 | 4415 | 4438 | 1,702,956,416 | +20.30(+0.46%) |
May 25, 2004 | 4429 | 4429 | 4397 | 4418 | 2,144,040,448 | -10.90(-0.25%) |
May 24, 2004 | 4431 | 4466 | 4423 | 4429 | 1,187,636,608 | +0.00(+0.00%) |
May 23, 2004 | 4431 | 4466 | 4423 | 4429 | 1,187,636,608 | -2.50(-0.06%) |
May 21, 2004 | 4429 | 4454 | 4414 | 4431 | 1,849,385,600 | +2.70(+0.06%) |
May 20, 2004 | 4472 | 4472 | 4419 | 4429 | 1,492,080,256 | -43.10(-0.96%) |
May 19, 2004 | 4414 | 4472 | 4414 | 4472 | 1,838,003,584 | +57.40(+1.30%) |
May 18, 2004 | 4403 | 4422 | 4403 | 4414 | 1,467,619,072 | +11.40(+0.26%) |
May 17, 2004 | 4442 | 4442 | 4363 | 4403 | 1,260,561,664 | +0.00(+0.00%) |
May 16, 2004 | 4442 | 4442 | 4363 | 4403 | 1,260,561,664 | -38.80(-0.87%) |
May 14, 2004 | 4454 | 4454 | 4412 | 4442 | 1,431,941,248 | -12.00(-0.27%) |
May 13, 2004 | 4413 | 4454 | 4413 | 4454 | 1,596,894,848 | +40.90(+0.93%) |
May 12, 2004 | 4455 | 4458 | 4410 | 4413 | 1,666,933,120 | -41.80(-0.94%) |
May 11, 2004 | 4395 | 4455 | 4395 | 4455 | 1,610,077,056 | +59.50(+1.35%) |
May 10, 2004 | 4498 | 4498 | 4395 | 4395 | 1,956,649,600 | +0.00(+0.00%) |
May 09, 2004 | 4498 | 4498 | 4395 | 4395 | 1,956,649,600 | -103.20(-2.29%) |
May 07, 2004 | 4516 | 4531 | 4463 | 4498 | 2,126,921,984 | -17.80(-0.39%) |
May 06, 2004 | 4570 | 4571 | 4512 | 4516 | 1,917,612,032 | -53.30(-1.17%) |
May 05, 2004 | 4547 | 4574 | 4529 | 4570 | 2,142,357,632 | +22.30(+0.49%) |
May 04, 2004 | 4490 | 4554 | 4490 | 4547 | 1,717,332,736 | +57.50(+1.28%) |
May 03, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
May 02, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 30, 2004 | 4520 | 4529 | 4490 | 4490 | 1,612,270,976 | -29.80(-0.66%) |
Apr 29, 2004 | 4524 | 4541 | 4495 | 4520 | 1,752,370,048 | -5.00(-0.11%) |
Apr 28, 2004 | 4576 | 4584 | 4524 | 4524 | 1,765,043,456 | -51.20(-1.12%) |
Apr 27, 2004 | 4572 | 4582 | 4550 | 4576 | 1,472,047,744 | +3.80(+0.08%) |
Apr 26, 2004 | 4570 | 4587 | 4566 | 4572 | 1,276,895,616 | +0.00(+0.00%) |
Apr 25, 2004 | 4570 | 4587 | 4566 | 4572 | 1,276,895,616 | +1.90(+0.04%) |
Apr 23, 2004 | 4572 | 4602 | 4565 | 4570 | 1,581,256,576 | -1.80(-0.04%) |
Apr 22, 2004 | 4540 | 4576 | 4524 | 4572 | 1,868,188,032 | +31.90(+0.70%) |
Apr 21, 2004 | 4569 | 4569 | 4527 | 4540 | 1,867,834,752 | -29.10(-0.64%) |
Apr 20, 2004 | 4546 | 4582 | 4546 | 4569 | 1,503,580,160 | +22.80(+0.50%) |
Apr 19, 2004 | 4537 | 4548 | 4520 | 4546 | 1,533,641,344 | +0.00(+0.00%) |
Apr 18, 2004 | 4537 | 4548 | 4520 | 4546 | 1,533,641,344 | +8.90(+0.20%) |
Apr 16, 2004 | 4506 | 4540 | 4505 | 4537 | 1,993,155,200 | +31.80(+0.71%) |
Apr 15, 2004 | 4485 | 4512 | 4478 | 4506 | 1,726,903,552 | +20.10(+0.45%) |
Apr 14, 2004 | 4516 | 4516 | 4456 | 4485 | 1,664,489,344 | -30.40(-0.67%) |
Apr 13, 2004 | 4490 | 4525 | 4490 | 4516 | 1,676,372,096 | +26.10(+0.58%) |
Apr 12, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 11, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 09, 2004 | 4490 | 4490 | 4490 | 4490 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 4469 | 4505 | 4469 | 4490 | 1,474,149,504 | +21.00(+0.47%) |
Apr 07, 2004 | 4473 | 4500 | 4469 | 4469 | 1,440,685,312 | -4.10(-0.09%) |
Apr 06, 2004 | 4481 | 4495 | 4462 | 4473 | 1,664,601,728 | -7.90(-0.18%) |
Apr 05, 2004 | 4466 | 4483 | 4451 | 4481 | 1,556,481,664 | +0.00(+0.00%) |
Apr 04, 2004 | 4466 | 4483 | 4451 | 4481 | 1,556,481,664 | +15.10(+0.34%) |
Apr 03, 2004 | 4411 | 4471 | 4408 | 4466 | 1,703,523,584 | +54.90(+1.24%) |
Apr 02, 2004 | 4386 | 4419 | 4385 | 4411 | 1,630,528,640 | +25.00(+0.57%) |
Apr 01, 2004 | 4413 | 4427 | 4383 | 4386 | 1,715,500,416 | -27.10(-0.61%) |
Mar 31, 2004 | 4407 | 4416 | 4394 | 4413 | 1,493,217,536 | +6.10(+0.14%) |
Mar 30, 2004 | 4358 | 4417 | 4358 | 4407 | 1,302,568,192 | +0.00(+0.00%) |
Mar 29, 2004 | 4358 | 4417 | 4358 | 4407 | 1,302,568,192 | +49.20(+1.13%) |
Mar 27, 2004 | 4374 | 4387 | 4345 | 4358 | 1,910,383,232 | -16.10(-0.37%) |
Mar 26, 2004 | 4309 | 4374 | 4309 | 4374 | 1,818,986,624 | +64.10(+1.49%) |
Mar 25, 2004 | 4318 | 4341 | 4291 | 4310 | 2,143,942,016 | -9.00(-0.21%) |
Mar 24, 2004 | 4334 | 4361 | 4318 | 4318 | 1,760,665,984 | -15.30(-0.35%) |
Mar 23, 2004 | 4418 | 4418 | 4320 | 4334 | 2,030,008,064 | +0.00(+0.00%) |
Mar 22, 2004 | 4418 | 4418 | 4320 | 4334 | 2,030,008,064 | -83.90(-1.90%) |
Mar 20, 2004 | 4398 | 4428 | 4398 | 4418 | 1,951,848,960 | +19.80(+0.45%) |
Mar 19, 2004 | 4457 | 4460 | 4398 | 4398 | 1,923,241,984 | -58.90(-1.32%) |
Mar 18, 2004 | 4429 | 4463 | 4413 | 4457 | 1,752,881,664 | +27.90(+0.63%) |
Mar 17, 2004 | 4413 | 4439 | 4395 | 4429 | 1,861,031,936 | +16.00(+0.36%) |
Mar 16, 2004 | 4467 | 4471 | 4413 | 4413 | 1,680,363,008 | +0.00(+0.00%) |
Mar 15, 2004 | 4467 | 4471 | 4413 | 4413 | 1,680,363,008 | -54.50(-1.22%) |
Mar 13, 2004 | 4445 | 4468 | 4374 | 4467 | 2,105,075,968 | +22.20(+0.50%) |
Mar 12, 2004 | 4545 | 4545 | 4429 | 4445 | 2,147,443,968 | -100.10(-2.20%) |
Mar 11, 2004 | 4542 | 4550 | 4521 | 4545 | 1,941,567,744 | +3.30(+0.07%) |
Mar 10, 2004 | 4554 | 4554 | 4529 | 4542 | 1,749,804,032 | -11.80(-0.26%) |
Mar 09, 2004 | 4547 | 4562 | 4544 | 4554 | 1,561,223,552 | +0.00(+0.00%) |
Mar 08, 2004 | 4547 | 4562 | 4544 | 4554 | 1,561,223,552 | +6.70(+0.15%) |
Mar 06, 2004 | 4559 | 4566 | 4522 | 4547 | 2,096,434,816 | -12.00(-0.26%) |
Mar 05, 2004 | 4525 | 4563 | 4525 | 4559 | 1,964,552,448 | +34.00(+0.75%) |
Mar 04, 2004 | 4540 | 4540 | 4508 | 4525 | 2,087,065,856 | -15.00(-0.33%) |
Mar 03, 2004 | 4537 | 4559 | 4523 | 4540 | 1,889,718,656 | +3.10(+0.07%) |
Mar 02, 2004 | 4492 | 4541 | 4492 | 4537 | 1,736,490,368 | +0.00(+0.00%) |