Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 88700 | 89490 | 88300 | 89490 | 400 | +790.00(+0.89%) |
Jan 29, 2004 | 89200 | 89200 | 88000 | 88700 | 600 | -600.00(-0.67%) |
Jan 28, 2004 | 89800 | 89800 | 88600 | 89300 | 500 | -500.00(-0.56%) |
Jan 27, 2004 | 90200 | 90200 | 89800 | 89800 | 400 | -560.00(-0.62%) |
Jan 26, 2004 | 90000 | 90500 | 89800 | 90360 | 300 | +770.00(+0.86%) |
Jan 23, 2004 | 88700 | 90200 | 88700 | 89590 | 500 | +1090.00(+1.23%) |
Jan 22, 2004 | 87600 | 88500 | 87400 | 88500 | 400 | +1100.00(+1.26%) |
Jan 21, 2004 | 86500 | 87500 | 86400 | 87400 | 500 | +750.00(+0.87%) |
Jan 20, 2004 | 86200 | 86900 | 86110 | 86650 | 400 | +450.00(+0.52%) |
Jan 16, 2004 | 86300 | 86300 | 86000 | 86200 | 200 | +600.00(+0.70%) |
Jan 15, 2004 | 86190 | 86190 | 85600 | 85600 | 160 | -405.00(-0.47%) |
Jan 14, 2004 | 86375 | 86375 | 86000 | 86005 | 150 | -85.00(-0.10%) |
Jan 13, 2004 | 85450 | 86100 | 85450 | 86090 | 130 | +640.00(+0.75%) |
Jan 12, 2004 | 85950 | 86100 | 85450 | 85450 | 240 | -524.00(-0.61%) |
Jan 09, 2004 | 85100 | 85974 | 85100 | 85974 | 190 | +974.00(+1.15%) |
Jan 08, 2004 | 85900 | 85900 | 85000 | 85000 | 570 | -1190.00(-1.38%) |
Jan 07, 2004 | 85995 | 86190 | 85995 | 86190 | 300 | +490.00(+0.57%) |
Jan 06, 2004 | 85000 | 85800 | 85000 | 85700 | 300 | +900.00(+1.06%) |
Jan 05, 2004 | 84800 | 84990 | 84600 | 84800 | 200 | +550.00(+0.65%) |
Jan 02, 2004 | 84250 | 84250 | 84000 | 84250 | 300 | +0.00(+0.00%) |
Dec 31, 2003 | 84500 | 84500 | 84200 | 84250 | 300 | -250.00(-0.30%) |
Dec 30, 2003 | 84700 | 84700 | 84300 | 84500 | 300 | +300.00(+0.36%) |
Dec 29, 2003 | 82800 | 84190 | 83300 | 84200 | 450 | +1400.00(+1.69%) |
Dec 26, 2003 | 82800 | 82800 | 82800 | 82800 | 30 | -200.00(-0.24%) |
Dec 24, 2003 | 82800 | 83000 | 82800 | 83000 | 50 | -300.00(-0.36%) |
Dec 23, 2003 | 83800 | 83800 | 83300 | 83300 | 230 | +400.00(+0.48%) |
Dec 22, 2003 | 83200 | 83200 | 82900 | 82900 | 80 | -500.00(-0.60%) |
Dec 19, 2003 | 82950 | 83400 | 82800 | 83400 | 350 | +800.00(+0.97%) |
Dec 18, 2003 | 82300 | 82500 | 82300 | 82600 | 570 | +375.00(+0.46%) |
Dec 17, 2003 | 82500 | 82500 | 82100 | 82225 | 160 | -675.00(-0.81%) |
Dec 16, 2003 | 83150 | 83150 | 82900 | 82900 | 150 | -600.00(-0.72%) |
Dec 15, 2003 | 84000 | 84000 | 83800 | 83500 | 220 | -100.00(-0.12%) |
Dec 12, 2003 | 83750 | 83750 | 83750 | 83600 | 350 | -300.00(-0.36%) |
Dec 11, 2003 | 83500 | 83900 | 83500 | 83900 | 100 | +200.00(+0.24%) |
Dec 10, 2003 | 83500 | 83900 | 83000 | 83700 | 400 | -100.00(-0.12%) |
Dec 09, 2003 | 84300 | 84300 | 83800 | 83800 | 190 | -100.00(-0.12%) |
Dec 08, 2003 | 84100 | 84100 | 83950 | 83900 | 210 | -195.00(-0.23%) |
Dec 05, 2003 | 84200 | 84300 | 83810 | 84095 | 190 | -195.00(-0.23%) |
Dec 04, 2003 | 84000 | 84300 | 84000 | 84290 | 60 | -110.00(-0.13%) |
Dec 03, 2003 | 84400 | 84400 | 84300 | 84400 | 130 | +210.00(+0.25%) |
Dec 02, 2003 | 83910 | 83910 | 83810 | 84190 | 240 | +190.00(+0.23%) |
Dec 01, 2003 | 84100 | 84500 | 84000 | 84000 | 280 | +250.00(+0.30%) |
Nov 28, 2003 | 84000 | 84200 | 83750 | 83750 | 90 | -60.00(-0.07%) |
Nov 26, 2003 | 84500 | 84500 | 83500 | 83810 | 190 | -490.00(-0.58%) |
Nov 25, 2003 | 84200 | 84300 | 84200 | 84300 | 190 | +810.00(+0.97%) |
Nov 24, 2003 | 83000 | 83590 | 83000 | 83490 | 270 | +840.00(+1.02%) |
Nov 21, 2003 | 82500 | 82500 | 82200 | 82650 | 330 | +450.00(+0.55%) |
Nov 20, 2003 | 82050 | 82200 | 82050 | 82200 | 150 | +100.00(+0.12%) |
Nov 19, 2003 | 81900 | 82100 | 81900 | 82100 | 230 | +200.00(+0.24%) |
Nov 18, 2003 | 81900 | 81900 | 81700 | 81900 | 310 | +200.00(+0.24%) |
Nov 17, 2003 | 80600 | 81700 | 80600 | 81700 | 210 | -90.00(-0.11%) |
Nov 14, 2003 | 80900 | 81790 | 80900 | 81790 | 300 | +990.00(+1.23%) |
Nov 13, 2003 | 80550 | 80900 | 80550 | 80800 | 200 | +50.00(+0.06%) |
Nov 12, 2003 | 80090 | 80750 | 80090 | 80750 | 240 | +650.00(+0.81%) |
Nov 11, 2003 | 79800 | 80100 | 79800 | 80100 | 250 | +100.00(+0.12%) |
Nov 10, 2003 | 80300 | 81400 | 79800 | 80000 | 580 | +0.00(+0.00%) |
Nov 07, 2003 | 79900 | 79900 | 79850 | 80000 | 310 | +0.00(+0.00%) |
Nov 06, 2003 | 80000 | 80300 | 80000 | 80000 | 300 | +0.00(+0.00%) |
Nov 05, 2003 | 79815 | 80400 | 79815 | 80000 | 400 | +800.00(+1.01%) |
Nov 04, 2003 | 79200 | 79200 | 79200 | 79200 | 190 | +200.00(+0.25%) |