Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1433 | 1439 | 1430 | 1431 | 0 | -1.94(-0.14%) |
Apr 29, 2004 | 1443 | 1443 | 1428 | 1433 | 0 | -11.54(-0.80%) |
Apr 28, 2004 | 1463 | 1463 | 1440 | 1444 | 0 | -16.40(-1.12%) |
Apr 27, 2004 | 1461 | 1465 | 1457 | 1460 | 0 | -0.96(-0.07%) |
Apr 26, 2004 | 1462 | 1466 | 1458 | 1461 | 0 | +0.56(+0.04%) |
Apr 23, 2004 | 1448 | 1462 | 1448 | 1461 | 0 | +14.77(+1.02%) |
Apr 22, 2004 | 1431 | 1447 | 1431 | 1446 | 0 | +15.27(+1.07%) |
Apr 21, 2004 | 1444 | 1444 | 1429 | 1431 | 0 | -13.66(-0.95%) |
Apr 20, 2004 | 1451 | 1453 | 1444 | 1444 | 0 | -6.03(-0.42%) |
Apr 19, 2004 | 1465 | 1465 | 1450 | 1451 | 0 | -14.51(-0.99%) |
Apr 16, 2004 | 1459 | 1467 | 1459 | 1465 | 0 | +5.94(+0.41%) |
Apr 15, 2004 | 1475 | 1476 | 1458 | 1459 | 0 | -16.23(-1.10%) |
Apr 14, 2004 | 1480 | 1481 | 1474 | 1475 | 0 | -4.54(-0.31%) |
Apr 13, 2004 | 1488 | 1490 | 1479 | 1480 | 0 | -8.06(-0.54%) |
Apr 12, 2004 | 1480 | 1494 | 1476 | 1488 | 0 | +6.31(+0.43%) |
Apr 08, 2004 | 1496 | 1498 | 1480 | 1482 | 0 | -14.68(-0.98%) |
Apr 07, 2004 | 1501 | 1504 | 1494 | 1496 | 0 | -4.63(-0.31%) |
Apr 06, 2004 | 1508 | 1510 | 1501 | 1501 | 0 | -6.73(-0.45%) |
Apr 05, 2004 | 1490 | 1509 | 1490 | 1508 | 0 | +18.74(+1.26%) |
Apr 03, 2004 | 1480 | 1504 | 1480 | 1489 | 0 | +8.61(+0.58%) |
Apr 02, 2004 | 1458 | 1482 | 1455 | 1480 | 0 | +21.41(+1.47%) |
Apr 01, 2004 | 1450 | 1460 | 1450 | 1459 | 0 | +9.28(+0.64%) |
Mar 31, 2004 | 1447 | 1450 | 1443 | 1450 | 0 | +2.32(+0.16%) |
Mar 30, 2004 | 1434 | 1453 | 1430 | 1447 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 1434 | 1453 | 1430 | 1447 | 0 | +13.43(+0.94%) |
Mar 27, 2004 | 1441 | 1444 | 1426 | 1434 | 0 | -7.57(-0.53%) |
Mar 26, 2004 | 1418 | 1441 | 1418 | 1441 | 0 | +23.43(+1.65%) |
Mar 25, 2004 | 1429 | 1429 | 1417 | 1418 | 0 | -11.49(-0.80%) |
Mar 24, 2004 | 1424 | 1438 | 1424 | 1430 | 0 | +5.25(+0.37%) |
Mar 23, 2004 | 1453 | 1453 | 1418 | 1424 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 1453 | 1453 | 1418 | 1424 | 0 | -29.42(-2.02%) |
Mar 20, 2004 | 1461 | 1464 | 1453 | 1454 | 0 | -7.30(-0.50%) |
Mar 19, 2004 | 1475 | 1476 | 1454 | 1461 | 0 | -14.40(-0.98%) |
Mar 18, 2004 | 1475 | 1485 | 1475 | 1475 | 0 | +0.69(+0.05%) |
Mar 17, 2004 | 1464 | 1479 | 1464 | 1475 | 0 | +11.24(+0.77%) |
Mar 16, 2004 | 1487 | 1488 | 1460 | 1463 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 1487 | 1488 | 1460 | 1463 | 0 | -21.22(-1.43%) |
Mar 13, 2004 | 1497 | 1497 | 1481 | 1485 | 0 | -11.92(-0.80%) |
Mar 12, 2004 | 1513 | 1513 | 1491 | 1497 | 0 | -16.11(-1.06%) |
Mar 11, 2004 | 1512 | 1523 | 1511 | 1513 | 0 | +0.01(+0.00%) |
Mar 10, 2004 | 1494 | 1515 | 1492 | 1513 | 0 | +19.04(+1.27%) |
Mar 09, 2004 | 1541 | 1541 | 1493 | 1494 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 1541 | 1541 | 1493 | 1494 | 0 | -46.89(-3.04%) |
Mar 06, 2004 | 1554 | 1558 | 1538 | 1541 | 0 | -13.56(-0.87%) |
Mar 05, 2004 | 1568 | 1572 | 1547 | 1554 | 0 | -14.32(-0.91%) |
Mar 04, 2004 | 1568 | 1574 | 1561 | 1568 | 0 | +0.60(+0.04%) |
Mar 03, 2004 | 1547 | 1570 | 1547 | 1568 | 0 | +20.84(+1.35%) |
Mar 02, 2004 | 1543 | 1551 | 1541 | 1547 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 1543 | 1551 | 1541 | 1547 | 0 | +3.89(+0.25%) |
Feb 28, 2004 | 1537 | 1545 | 1535 | 1543 | 0 | +5.75(+0.37%) |
Feb 27, 2004 | 1531 | 1544 | 1531 | 1537 | 0 | +6.10(+0.40%) |
Feb 26, 2004 | 1525 | 1532 | 1521 | 1531 | 0 | +6.42(+0.42%) |
Feb 25, 2004 | 1533 | 1537 | 1525 | 1525 | 0 | -8.59(-0.56%) |
Feb 24, 2004 | 1507 | 1535 | 1504 | 1533 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 1507 | 1535 | 1504 | 1533 | 0 | +28.61(+1.90%) |
Feb 21, 2004 | 1507 | 1507 | 1498 | 1505 | 0 | -1.83(-0.12%) |
Feb 20, 2004 | 1515 | 1524 | 1506 | 1507 | 0 | -7.99(-0.53%) |
Feb 19, 2004 | 1487 | 1516 | 1487 | 1515 | 0 | +27.18(+1.83%) |
Feb 18, 2004 | 1462 | 1488 | 1462 | 1487 | 0 | +25.83(+1.77%) |
Feb 17, 2004 | 1445 | 1462 | 1445 | 1462 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 1445 | 1462 | 1445 | 1462 | 0 | +16.15(+1.12%) |
Feb 14, 2004 | 1435 | 1449 | 1435 | 1445 | 0 | +9.98(+0.70%) |
Feb 13, 2004 | 1433 | 1436 | 1426 | 1435 | 0 | +2.52(+0.18%) |
Feb 12, 2004 | 1429 | 1434 | 1428 | 1433 | 0 | +4.25(+0.30%) |
Feb 11, 2004 | 1427 | 1430 | 1427 | 1429 | 0 | +1.41(+0.10%) |
Feb 10, 2004 | 1425 | 1428 | 1417 | 1427 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 1425 | 1428 | 1417 | 1427 | 0 | +2.58(+0.18%) |
Feb 07, 2004 | 1426 | 1431 | 1421 | 1425 | 0 | -1.48(-0.10%) |
Feb 06, 2004 | 1412 | 1427 | 1412 | 1426 | 0 | +13.71(+0.97%) |
Feb 05, 2004 | 1416 | 1423 | 1411 | 1412 | 0 | -3.99(-0.28%) |
Feb 04, 2004 | 1411 | 1419 | 1411 | 1416 | 0 | +5.14(+0.36%) |
Feb 03, 2004 | 1409 | 1412 | 1401 | 1411 | 0 | +0.00(+0.00%) |