Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 6733 | 6757 | 6714 | 6751 | 0 | +57.29(+0.86%) |
Feb 26, 2004 | 6709 | 6731 | 6661 | 6693 | 0 | +48.97(+0.74%) |
Feb 25, 2004 | 6620 | 6672 | 6595 | 6644 | 0 | +55.05(+0.84%) |
Feb 24, 2004 | 6650 | 6687 | 6589 | 6589 | 0 | -76.66(-1.15%) |
Feb 23, 2004 | 6687 | 6695 | 6607 | 6666 | 0 | +0.35(+0.01%) |
Feb 20, 2004 | 6692 | 6708 | 6656 | 6666 | 0 | -15.98(-0.24%) |
Feb 19, 2004 | 6648 | 6688 | 6626 | 6682 | 0 | +75.67(+1.15%) |
Feb 18, 2004 | 6656 | 6661 | 6587 | 6606 | 0 | +5.38(+0.08%) |
Feb 17, 2004 | 6586 | 6616 | 6576 | 6600 | 0 | +35.10(+0.53%) |
Feb 16, 2004 | 6567 | 6590 | 6518 | 6565 | 0 | +16.19(+0.25%) |
Feb 13, 2004 | 6467 | 6555 | 6459 | 6549 | 0 | +112.23(+1.74%) |
Feb 12, 2004 | 6506 | 6579 | 6397 | 6437 | 0 | -17.44(-0.27%) |
Feb 11, 2004 | 6518 | 6518 | 6440 | 6454 | 0 | -33.95(-0.52%) |
Feb 10, 2004 | 6490 | 6503 | 6425 | 6488 | 0 | +25.25(+0.39%) |
Feb 09, 2004 | 6443 | 6475 | 6423 | 6463 | 0 | +109.74(+1.73%) |
Feb 06, 2004 | 6321 | 6384 | 6315 | 6353 | 0 | +85.21(+1.36%) |
Feb 05, 2004 | 6242 | 6324 | 6242 | 6268 | 0 | +26.75(+0.43%) |
Feb 04, 2004 | 6272 | 6298 | 6234 | 6241 | 0 | -10.84(-0.17%) |
Feb 03, 2004 | 6282 | 6282 | 6210 | 6252 | 0 | -67.73(-1.07%) |
Feb 02, 2004 | 6380 | 6389 | 6320 | 6320 | 0 | -55.42(-0.87%) |
Jan 30, 2004 | 6332 | 6386 | 6329 | 6375 | 0 | +62.73(+0.99%) |
Jan 29, 2004 | 6349 | 6379 | 6303 | 6313 | 0 | -73.60(-1.15%) |
Jan 28, 2004 | 6361 | 6421 | 6336 | 6386 | 0 | +1.62(+0.03%) |
Jan 27, 2004 | 6372 | 6400 | 6335 | 6385 | 0 | +6381.16(+183895.10%) |
Jan 26, 2004 | 3.460 | 3.490 | 3.450 | 3.470 | 29,800 | -0.02(-0.57%) |
Jan 23, 2004 | 3.450 | 3.520 | 3.450 | 3.490 | 89,300 | +0.02(+0.58%) |
Jan 22, 2004 | 3.470 | 3.580 | 3.450 | 3.470 | 75,600 | +0.01(+0.29%) |
Jan 21, 2004 | 3.500 | 3.530 | 3.450 | 3.460 | 26,700 | -0.08(-2.26%) |
Jan 20, 2004 | 3.600 | 3.650 | 3.520 | 3.540 | 72,000 | -6266.17(-99.94%) |
Jan 16, 2004 | 6301 | 6311 | 6264 | 6270 | 0 | +5.34(+0.09%) |
Jan 15, 2004 | 6298 | 6307 | 6254 | 6264 | 0 | -10.60(-0.17%) |
Jan 14, 2004 | 6195 | 6299 | 6190 | 6275 | 0 | +64.75(+1.04%) |
Jan 13, 2004 | 6239 | 6256 | 6196 | 6210 | 0 | -9.49(-0.15%) |
Jan 12, 2004 | 6225 | 6247 | 6196 | 6220 | 0 | -7.27(-0.12%) |
Jan 09, 2004 | 6241 | 6258 | 6208 | 6227 | 0 | +57.81(+0.94%) |
Jan 08, 2004 | 6180 | 6190 | 6142 | 6169 | 0 | +27.92(+0.45%) |
Jan 07, 2004 | 6175 | 6215 | 6130 | 6141 | 0 | -2.76(-0.04%) |
Jan 06, 2004 | 6170 | 6170 | 6111 | 6144 | 0 | +18.59(+0.30%) |
Jan 05, 2004 | 6080 | 6138 | 6062 | 6125 | 0 | +83.86(+1.39%) |
Jan 02, 2004 | 5907 | 6043 | 5907 | 6042 | 0 | +150.87(+2.56%) |
Dec 31, 2003 | 5872 | 5901 | 5869 | 5891 | 0 | +23.94(+0.41%) |
Dec 30, 2003 | 5845 | 5887 | 5813 | 5867 | 0 | +61.86(+1.07%) |
Dec 29, 2003 | 5870 | 5874 | 5805 | 5805 | 0 | -52.32(-0.89%) |
Dec 26, 2003 | 5873 | 5881 | 5836 | 5857 | 0 | +3.51(+0.06%) |
Dec 25, 2003 | 5870 | 5896 | 5846 | 5854 | 0 | -4.17(-0.07%) |
Dec 24, 2003 | 5866 | 5900 | 5850 | 5858 | 0 | +12.36(+0.21%) |
Dec 23, 2003 | 5858 | 5858 | 5828 | 5846 | 0 | +10.40(+0.18%) |
Dec 22, 2003 | 5782 | 5851 | 5774 | 5835 | 0 | +75.88(+1.32%) |
Dec 19, 2003 | 5829 | 5829 | 5755 | 5759 | 0 | -9.53(-0.17%) |
Dec 18, 2003 | 5743 | 5802 | 5725 | 5769 | 0 | +16.75(+0.29%) |
Dec 17, 2003 | 5904 | 5911 | 5718 | 5752 | 0 | -135.22(-2.30%) |
Dec 16, 2003 | 5877 | 5907 | 5872 | 5887 | 0 | -37.01(-0.62%) |
Dec 15, 2003 | 5911 | 5924 | 5874 | 5924 | 0 | +65.92(+1.13%) |
Dec 12, 2003 | 5913 | 5923 | 5849 | 5858 | 0 | -8.73(-0.15%) |
Dec 11, 2003 | 5819 | 5869 | 5819 | 5867 | 0 | +63.63(+1.10%) |
Dec 10, 2003 | 5813 | 5834 | 5774 | 5803 | 0 | -56.14(-0.96%) |
Dec 09, 2003 | 5882 | 5882 | 5830 | 5860 | 0 | +12.41(+0.21%) |
Dec 08, 2003 | 5869 | 5869 | 5842 | 5847 | 0 | -52.90(-0.90%) |
Dec 05, 2003 | 5937 | 5946 | 5900 | 5900 | 0 | -20.41(-0.34%) |
Dec 04, 2003 | 5895 | 5927 | 5888 | 5920 | 0 | +35.49(+0.60%) |
Dec 03, 2003 | 5922 | 5928 | 5882 | 5885 | 0 | -26.48(-0.45%) |
Dec 02, 2003 | 5919 | 5921 | 5884 | 5911 | 0 | +41.28(+0.70%) |