Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 11289 | 11297 | 11101 | 11236 | 76,200 | -73.20(-0.65%) |
May 28, 2004 | 11267 | 11345 | 11256 | 11310 | 97,800 | +143.60(+1.29%) |
May 27, 2004 | 11164 | 11220 | 11119 | 11166 | 66,600 | +13.90(+0.12%) |
May 26, 2004 | 11095 | 11214 | 11094 | 11152 | 71,600 | +189.20(+1.73%) |
May 25, 2004 | 11072 | 11072 | 10927 | 10963 | 68,800 | -138.70(-1.25%) |
May 24, 2004 | 11095 | 11170 | 11043 | 11102 | 83,600 | +31.40(+0.28%) |
May 21, 2004 | 10890 | 11076 | 10872 | 11070 | 77,600 | +208.20(+1.92%) |
May 20, 2004 | 10949 | 11046 | 10761 | 10862 | 98,000 | -105.70(-0.96%) |
May 19, 2004 | 10777 | 10993 | 10716 | 10968 | 99,800 | +256.60(+2.40%) |
May 18, 2004 | 10533 | 10711 | 10524 | 10711 | 94,600 | +206.10(+1.96%) |
May 17, 2004 | 10791 | 10791 | 10490 | 10505 | 102,200 | -344.60(-3.18%) |
May 14, 2004 | 10847 | 10939 | 10740 | 10850 | 107,600 | +24.50(+0.23%) |
May 13, 2004 | 11082 | 11082 | 10825 | 10825 | 96,200 | -328.50(-2.95%) |
May 12, 2004 | 11018 | 11157 | 10985 | 11154 | 111,200 | +246.40(+2.26%) |
May 11, 2004 | 10850 | 10970 | 10790 | 10907 | 123,000 | +22.50(+0.21%) |
May 10, 2004 | 11384 | 11393 | 10839 | 10885 | 126,400 | -554.10(-4.84%) |
May 07, 2004 | 11497 | 11582 | 11439 | 11439 | 102,200 | -132.50(-1.15%) |
May 06, 2004 | 11777 | 11785 | 11554 | 11571 | 93,000 | -190.50(-1.62%) |
Apr 30, 2004 | 11862 | 11862 | 11652 | 11762 | 115,200 | -242.50(-2.02%) |
Apr 28, 2004 | 12077 | 12085 | 11969 | 12004 | 108,800 | -40.60(-0.34%) |
Apr 27, 2004 | 12115 | 12115 | 12025 | 12045 | 93,400 | -119.00(-0.98%) |
Apr 26, 2004 | 12135 | 12196 | 12096 | 12164 | 107,200 | +43.20(+0.36%) |
Apr 23, 2004 | 12051 | 12121 | 12015 | 12121 | 126,200 | +140.60(+1.17%) |
Apr 22, 2004 | 12026 | 12074 | 11953 | 11980 | 98,600 | +35.80(+0.30%) |
Apr 21, 2004 | 11944 | 12001 | 11881 | 11944 | 107,800 | -8.00(-0.07%) |
Apr 20, 2004 | 11822 | 12038 | 11768 | 11952 | 111,200 | +188.10(+1.60%) |
Apr 19, 2004 | 11855 | 11861 | 11624 | 11764 | 113,800 | -60.40(-0.51%) |
Apr 16, 2004 | 11818 | 11864 | 11690 | 11825 | 109,600 | +24.20(+0.21%) |
Apr 15, 2004 | 12118 | 12190 | 11770 | 11800 | 188,600 | -297.80(-2.46%) |
Apr 14, 2004 | 12064 | 12134 | 12034 | 12098 | 169,600 | -29.60(-0.24%) |
Apr 13, 2004 | 12140 | 12171 | 12097 | 12128 | 125,200 | +85.10(+0.71%) |
Apr 12, 2004 | 11926 | 12085 | 11926 | 12043 | 83,800 | +145.20(+1.22%) |
Apr 09, 2004 | 12013 | 12013 | 11862 | 11898 | 105,400 | -195.10(-1.61%) |
Apr 08, 2004 | 12013 | 12119 | 11962 | 12093 | 109,800 | +73.00(+0.61%) |
Apr 07, 2004 | 12017 | 12098 | 12001 | 12020 | 119,000 | -60.10(-0.50%) |
Apr 06, 2004 | 12043 | 12096 | 11938 | 12080 | 144,000 | +121.40(+1.02%) |
Apr 05, 2004 | 11949 | 12004 | 11935 | 11958 | 104,400 | +142.30(+1.20%) |
Apr 03, 2004 | 11727 | 11844 | 11715 | 11816 | 89,000 | +132.60(+1.13%) |
Apr 02, 2004 | 11756 | 11814 | 11648 | 11683 | 100,000 | -32.00(-0.27%) |
Apr 01, 2004 | 11716 | 11784 | 11593 | 11715 | 72,600 | +21.70(+0.19%) |
Mar 31, 2004 | 11825 | 11869 | 11677 | 11694 | 70,800 | -24.50(-0.21%) |
Mar 30, 2004 | 11776 | 11843 | 11673 | 11718 | 82,200 | +0.00(+0.00%) |
Mar 29, 2004 | 11776 | 11843 | 11673 | 11718 | 0 | -52.50(-0.45%) |
Mar 27, 2004 | 11620 | 11782 | 11612 | 11771 | 107,600 | +239.80(+2.08%) |
Mar 26, 2004 | 11432 | 11531 | 11426 | 11531 | 123,800 | +165.90(+1.46%) |
Mar 25, 2004 | 11296 | 11385 | 11235 | 11365 | 122,400 | +83.90(+0.74%) |
Mar 24, 2004 | 11201 | 11328 | 11072 | 11281 | 93,000 | -37.40(-0.33%) |
Mar 23, 2004 | 11332 | 11352 | 11285 | 11318 | 74,800 | +0.00(+0.00%) |
Mar 22, 2004 | 11332 | 11352 | 11285 | 11318 | 0 | -100.00(-0.88%) |
Mar 20, 2004 | 11416 | 11488 | 11364 | 11418 | 73,800 | -65.80(-0.57%) |
Mar 19, 2004 | 11571 | 11648 | 11452 | 11484 | 121,200 | +47.40(+0.41%) |
Mar 18, 2004 | 11298 | 11478 | 11298 | 11437 | 92,800 | +194.60(+1.73%) |
Mar 17, 2004 | 11253 | 11311 | 11236 | 11242 | 97,800 | -75.60(-0.67%) |
Mar 16, 2004 | 11284 | 11348 | 11278 | 11318 | 97,800 | +0.00(+0.00%) |
Mar 15, 2004 | 11284 | 11348 | 11278 | 11318 | 0 | +155.10(+1.39%) |
Mar 13, 2004 | 11164 | 11192 | 11046 | 11163 | 169,400 | -134.20(-1.19%) |
Mar 12, 2004 | 11310 | 11355 | 11237 | 11297 | 118,000 | -136.20(-1.19%) |
Mar 11, 2004 | 11490 | 11493 | 11354 | 11433 | 98,200 | -98.80(-0.86%) |
Mar 10, 2004 | 11461 | 11532 | 11439 | 11532 | 90,800 | +29.10(+0.25%) |
Mar 09, 2004 | 11578 | 11643 | 11503 | 11503 | 129,000 | +0.00(+0.00%) |
Mar 08, 2004 | 11578 | 11643 | 11503 | 11503 | 0 | -34.40(-0.30%) |
Mar 06, 2004 | 11476 | 11537 | 11412 | 11537 | 121,600 | +135.50(+1.19%) |
Mar 05, 2004 | 11342 | 11481 | 11337 | 11402 | 141,600 | +49.90(+0.44%) |
Mar 04, 2004 | 11366 | 11430 | 11320 | 11352 | 119,800 | -9.60(-0.08%) |
Mar 03, 2004 | 11345 | 11386 | 11282 | 11362 | 103,200 | +90.40(+0.80%) |
Mar 02, 2004 | 11113 | 11329 | 11097 | 11271 | 106,800 | +0.00(+0.00%) |