Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 1429 | 1434 | 1428 | 1429 | 0 | -0.62(-0.04%) |
May 28, 2004 | 1439 | 1441 | 1428 | 1429 | 0 | -9.22(-0.64%) |
May 27, 2004 | 1418 | 1440 | 1418 | 1439 | 0 | +20.67(+1.46%) |
May 26, 2004 | 1400 | 1418 | 1400 | 1418 | 0 | +17.96(+1.28%) |
May 25, 2004 | 1401 | 1407 | 1358 | 1400 | 0 | -0.53(-0.04%) |
May 24, 2004 | 1414 | 1414 | 1400 | 1401 | 0 | -12.29(-0.87%) |
May 21, 2004 | 1413 | 1413 | 1413 | 1413 | 0 | +0.00(+0.00%) |
May 20, 2004 | 1423 | 1423 | 1412 | 1413 | 0 | -9.80(-0.69%) |
May 19, 2004 | 1409 | 1425 | 1409 | 1423 | 0 | +13.78(+0.98%) |
May 18, 2004 | 1400 | 1409 | 1400 | 1409 | 0 | +8.64(+0.62%) |
May 17, 2004 | 1416 | 1418 | 1398 | 1400 | 0 | -15.69(-1.11%) |
May 14, 2004 | 1408 | 1419 | 1408 | 1416 | 0 | +7.49(+0.53%) |
May 13, 2004 | 1416 | 1421 | 1407 | 1408 | 0 | -7.38(-0.52%) |
May 12, 2004 | 1418 | 1425 | 1404 | 1416 | 0 | -1.73(-0.12%) |
May 11, 2004 | 1392 | 1420 | 1392 | 1418 | 0 | +26.89(+1.93%) |
May 10, 2004 | 1424 | 1424 | 1390 | 1391 | 0 | -31.27(-2.20%) |
May 07, 2004 | 1432 | 1433 | 1421 | 1422 | 0 | -7.95(-0.56%) |
May 06, 2004 | 1446 | 1446 | 1426 | 1430 | 0 | -13.56(-0.94%) |
May 05, 2004 | 1438 | 1447 | 1435 | 1443 | 0 | +15.47(+1.08%) |
May 04, 2004 | 1415 | 1429 | 1415 | 1428 | 0 | +12.58(+0.89%) |
May 03, 2004 | 1431 | 1432 | 1407 | 1415 | 0 | -15.24(-1.07%) |
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%) |