Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5085 | 5118 | 5045 | 5087 | 7,880,455 | +16.13(+0.32%) |
Mar 30, 2004 | 4972 | 5070 | 4955 | 5070 | 6,111,764 | +248.56(+5.15%) |
Mar 26, 2004 | 4883 | 4895 | 4811 | 4822 | 7,234,880 | -44.50(-0.91%) |
Mar 25, 2004 | 4907 | 4907 | 4778 | 4866 | 8,354,421 | +31.85(+0.66%) |
Mar 24, 2004 | 4725 | 4933 | 4715 | 4834 | 12,969,719 | -146.48(-2.94%) |
Mar 23, 2004 | 4981 | 4987 | 4980 | 4981 | 2,873,931 | -334.50(-6.29%) |
Mar 19, 2004 | 5148 | 5319 | 5146 | 5315 | 9,027,321 | +163.72(+3.18%) |
Mar 18, 2004 | 5212 | 5224 | 5152 | 5152 | 6,842,888 | -9.19(-0.18%) |
Mar 17, 2004 | 5205 | 5217 | 5141 | 5161 | 8,504,834 | -36.23(-0.70%) |
Mar 16, 2004 | 5402 | 5402 | 5197 | 5197 | 10,203,554 | -190.42(-3.53%) |
Mar 12, 2004 | 5345 | 5409 | 5330 | 5388 | 7,469,565 | +3.29(+0.06%) |
Mar 11, 2004 | 5457 | 5479 | 5384 | 5384 | 9,543,934 | -77.53(-1.42%) |
Mar 10, 2004 | 5405 | 5463 | 5377 | 5462 | 7,625,085 | +56.72(+1.05%) |
Mar 09, 2004 | 5480 | 5502 | 5405 | 5405 | 8,902,190 | -103.86(-1.89%) |
Mar 05, 2004 | 5453 | 5518 | 5453 | 5509 | 12,878,808 | +79.83(+1.47%) |
Mar 04, 2004 | 5468 | 5485 | 5427 | 5429 | 13,239,901 | -33.75(-0.62%) |
Mar 03, 2004 | 5455 | 5470 | 5402 | 5463 | 13,851,511 | +68.00(+1.26%) |
Mar 02, 2004 | 5339 | 5401 | 5339 | 5395 | 12,820,328 | +152.86(+2.92%) |
Feb 27, 2004 | 5255 | 5272 | 5216 | 5242 | 9,460,683 | +38.36(+0.74%) |
Feb 26, 2004 | 5184 | 5226 | 5165 | 5204 | 8,467,806 | +43.11(+0.84%) |
Feb 25, 2004 | 5208 | 5237 | 5161 | 5161 | 8,550,035 | -60.04(-1.15%) |
Feb 24, 2004 | 5237 | 5244 | 5175 | 5221 | 9,106,486 | -12.24(-0.23%) |
Feb 20, 2004 | 5206 | 5238 | 5190 | 5233 | 11,435,713 | +59.26(+1.15%) |
Feb 19, 2004 | 5213 | 5217 | 5159 | 5174 | 11,148,422 | +4.22(+0.08%) |
Feb 18, 2004 | 5158 | 5182 | 5150 | 5169 | 10,540,387 | +27.49(+0.53%) |
Feb 17, 2004 | 5143 | 5161 | 5105 | 5142 | 10,765,623 | +100.57(+1.99%) |
Feb 13, 2004 | 5095 | 5152 | 5010 | 5041 | 12,645,655 | -13.66(-0.27%) |
Feb 12, 2004 | 5105 | 5105 | 5044 | 5055 | 11,046,785 | -26.59(-0.52%) |
Feb 11, 2004 | 5083 | 5093 | 5032 | 5082 | 11,381,064 | +19.78(+0.39%) |
Feb 10, 2004 | 5046 | 5071 | 5030 | 5062 | 10,878,496 | +152.68(+3.11%) |
Feb 06, 2004 | 4889 | 4953 | 4889 | 4909 | 7,855,940 | +20.95(+0.43%) |
Feb 05, 2004 | 4912 | 4932 | 4882 | 4888 | 7,141,415 | -8.49(-0.17%) |
Feb 04, 2004 | 4920 | 4920 | 4864 | 4897 | 7,595,462 | -53.04(-1.07%) |
Feb 03, 2004 | 4997 | 5004 | 4950 | 4950 | 7,964,727 | +5.72(+0.12%) |
Jan 30, 2004 | 4972 | 4996 | 4937 | 4944 | 8,672,357 | -57.64(-1.15%) |
Jan 29, 2004 | 4982 | 5029 | 4962 | 5002 | 8,975,992 | +1.27(+0.03%) |
Jan 28, 2004 | 4990 | 5012 | 4961 | 5000 | 7,789,288 | +4997.58(+183894.88%) |
Jan 26, 2004 | 2.710 | 2.733 | 2.702 | 2.718 | 38,050 | -0.02(-0.57%) |
Jan 23, 2004 | 2.702 | 2.757 | 2.702 | 2.733 | 114,022 | +0.02(+0.58%) |
Jan 22, 2004 | 2.718 | 2.804 | 2.702 | 2.718 | 96,529 | +0.01(+0.29%) |
Jan 21, 2004 | 2.741 | 2.765 | 2.702 | 2.710 | 34,091 | -0.06(-2.26%) |
Jan 20, 2004 | 2.819 | 2.859 | 2.757 | 2.772 | 91,933 | -4903.35(-99.94%) |
Jan 16, 2004 | 4932 | 4939 | 4898 | 4906 | 6,618,162 | -8.30(-0.17%) |
Jan 15, 2004 | 4852 | 4933 | 4848 | 4914 | 6,362,027 | +50.71(+1.04%) |
Jan 14, 2004 | 4886 | 4900 | 4852 | 4864 | 4,930,168 | -7.43(-0.15%) |
Jan 13, 2004 | 4875 | 4892 | 4853 | 4871 | 4,766,987 | +39.58(+0.82%) |
Jan 09, 2004 | 4840 | 4848 | 4810 | 4832 | 6,338,277 | +21.87(+0.45%) |
Jan 08, 2004 | 4836 | 4868 | 4801 | 4810 | 8,010,438 | -2.16(-0.04%) |
Jan 07, 2004 | 4832 | 4832 | 4786 | 4812 | 7,905,481 | +14.56(+0.30%) |