Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1719 | 1727 | 1712 | 1724 | 13,800 | +4.61(+0.27%) |
Mar 30, 2004 | 1735 | 1740 | 1718 | 1720 | 16,400 | +0.00(+0.00%) |
Mar 29, 2004 | 1735 | 1740 | 1718 | 1720 | 0 | -14.38(-0.83%) |
Mar 27, 2004 | 1737 | 1742 | 1721 | 1734 | 16,400 | -2.43(-0.14%) |
Mar 26, 2004 | 1737 | 1752 | 1726 | 1736 | 16,200 | -3.57(-0.21%) |
Mar 25, 2004 | 1741 | 1752 | 1730 | 1740 | 17,800 | -1.64(-0.09%) |
Mar 24, 2004 | 1755 | 1755 | 1731 | 1742 | 18,400 | -14.00(-0.80%) |
Mar 23, 2004 | 1750 | 1760 | 1742 | 1756 | 17,600 | +0.00(+0.00%) |
Mar 22, 2004 | 1750 | 1760 | 1742 | 1756 | 0 | +7.82(+0.45%) |
Mar 20, 2004 | 1715 | 1748 | 1711 | 1748 | 17,800 | +30.61(+1.78%) |
Mar 19, 2004 | 1746 | 1755 | 1715 | 1717 | 21,000 | -27.84(-1.60%) |
Mar 18, 2004 | 1747 | 1751 | 1730 | 1745 | 19,000 | -0.44(-0.03%) |
Mar 17, 2004 | 1742 | 1748 | 1731 | 1746 | 22,200 | +9.32(+0.54%) |
Mar 16, 2004 | 1697 | 1739 | 1697 | 1736 | 25,200 | +0.00(+0.00%) |
Mar 15, 2004 | 1697 | 1739 | 1697 | 1736 | 0 | +41.48(+2.45%) |
Mar 13, 2004 | 1693 | 1699 | 1680 | 1695 | 16,000 | +3.10(+0.18%) |
Mar 12, 2004 | 1680 | 1699 | 1673 | 1692 | 18,600 | +13.57(+0.81%) |
Mar 11, 2004 | 1640 | 1678 | 1640 | 1678 | 16,600 | +40.97(+2.50%) |
Mar 10, 2004 | 1636 | 1660 | 1635 | 1637 | 16,200 | -0.04(-0.00%) |
Mar 09, 2004 | 1661 | 1666 | 1635 | 1637 | 15,600 | +0.00(+0.00%) |
Mar 08, 2004 | 1661 | 1666 | 1635 | 1637 | 0 | -24.96(-1.50%) |
Mar 06, 2004 | 1671 | 1675 | 1660 | 1662 | 16,000 | -6.77(-0.41%) |
Mar 05, 2004 | 1659 | 1670 | 1643 | 1669 | 17,800 | +7.06(+0.42%) |
Mar 04, 2004 | 1687 | 1689 | 1655 | 1662 | 19,200 | -25.47(-1.51%) |
Mar 03, 2004 | 1693 | 1695 | 1678 | 1687 | 20,600 | -2.48(-0.15%) |
Mar 02, 2004 | 1676 | 1690 | 1661 | 1690 | 20,000 | +0.00(+0.00%) |
Mar 01, 2004 | 1676 | 1690 | 1661 | 1690 | 0 | +14.69(+0.88%) |
Feb 28, 2004 | 1657 | 1675 | 1657 | 1675 | 19,800 | +20.17(+1.22%) |
Feb 27, 2004 | 1642 | 1655 | 1629 | 1655 | 23,200 | +7.52(+0.46%) |
Feb 26, 2004 | 1685 | 1700 | 1643 | 1647 | 24,600 | -34.92(-2.08%) |
Feb 25, 2004 | 1676 | 1683 | 1650 | 1682 | 27,000 | +0.65(+0.04%) |
Feb 24, 2004 | 1726 | 1730 | 1681 | 1682 | 28,600 | +0.00(+0.00%) |
Feb 23, 2004 | 1726 | 1730 | 1681 | 1682 | 0 | -40.10(-2.33%) |
Feb 21, 2004 | 1716 | 1723 | 1703 | 1722 | 23,400 | +4.73(+0.28%) |
Feb 20, 2004 | 1719 | 1728 | 1711 | 1717 | 27,400 | -0.08(-0.00%) |
Feb 19, 2004 | 1705 | 1720 | 1697 | 1717 | 29,200 | +13.33(+0.78%) |
Feb 18, 2004 | 1701 | 1711 | 1694 | 1704 | 29,800 | +6.94(+0.41%) |
Feb 17, 2004 | 1661 | 1697 | 1661 | 1697 | 23,000 | +0.00(+0.00%) |
Feb 16, 2004 | 1661 | 1697 | 1661 | 1697 | 0 | +38.29(+2.31%) |
Feb 14, 2004 | 1665 | 1672 | 1653 | 1659 | 22,600 | -5.29(-0.32%) |
Feb 13, 2004 | 1679 | 1693 | 1660 | 1664 | 27,200 | -13.93(-0.83%) |
Feb 12, 2004 | 1692 | 1693 | 1660 | 1678 | 26,600 | -13.25(-0.78%) |
Feb 11, 2004 | 1709 | 1715 | 1684 | 1691 | 27,400 | -12.52(-0.73%) |
Feb 10, 2004 | 1680 | 1704 | 1679 | 1704 | 26,200 | +0.00(+0.00%) |
Feb 09, 2004 | 1680 | 1704 | 1679 | 1704 | 0 | +24.34(+1.45%) |
Feb 07, 2004 | 1691 | 1706 | 1671 | 1679 | 32,600 | -14.24(-0.84%) |
Feb 06, 2004 | 1691 | 1694 | 1675 | 1693 | 32,600 | +8.27(+0.49%) |
Feb 05, 2004 | 1653 | 1686 | 1653 | 1685 | 32,600 | +35.88(+2.18%) |
Feb 04, 2004 | 1625 | 1650 | 1616 | 1649 | 26,600 | +25.40(+1.56%) |
Feb 03, 2004 | 1631 | 1650 | 1586 | 1624 | 34,600 | +0.00(+0.00%) |
Feb 02, 2004 | 1631 | 1650 | 1586 | 1624 | 0 | +33.15(+2.08%) |
Jan 31, 2004 | 1631 | 1634 | 1589 | 1591 | 24,000 | -38.11(-2.34%) |
Jan 30, 2004 | 1605 | 1629 | 1603 | 1629 | 18,400 | +0.00(+0.00%) |
Jan 29, 2004 | 1605 | 1629 | 1603 | 1629 | 0 | +248.82(+18.03%) |
Jan 28, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 1380 | 1380 | 1380 | 1380 | 0 | -220.41(-13.77%) |
Jan 17, 2004 | 1589 | 1605 | 1579 | 1600 | 20,600 | +13.94(+0.88%) |
Jan 16, 2004 | 1592 | 1601 | 1582 | 1586 | 18,800 | -5.93(-0.37%) |
Jan 15, 2004 | 1613 | 1613 | 1586 | 1592 | 20,600 | -20.26(-1.26%) |
Jan 14, 2004 | 1622 | 1627 | 1597 | 1613 | 26,000 | -5.84(-0.36%) |
Jan 13, 2004 | 1580 | 1619 | 1574 | 1619 | 23,000 | +0.00(+0.00%) |
Jan 12, 2004 | 1580 | 1619 | 1574 | 1619 | 0 | +37.05(+2.34%) |
Jan 10, 2004 | 1612 | 1619 | 1580 | 1581 | 32,000 | -28.66(-1.78%) |
Jan 09, 2004 | 1587 | 1617 | 1583 | 1610 | 28,400 | +22.93(+1.44%) |
Jan 08, 2004 | 1574 | 1595 | 1565 | 1587 | 30,600 | +12.68(+0.81%) |
Jan 07, 2004 | 1569 | 1589 | 1558 | 1575 | 32,600 | +6.17(+0.39%) |
Jan 06, 2004 | 1517 | 1569 | 1517 | 1568 | 28,600 | +0.00(+0.00%) |
Jan 05, 2004 | 1517 | 1569 | 1517 | 1568 | 0 | +51.16(+3.37%) |
Jan 03, 2004 | 1493 | 1526 | 1492 | 1517 | 16,600 | +0.00(+0.00%) |
Jan 02, 2004 | 1493 | 1526 | 1492 | 1517 | 0 | +20.15(+1.35%) |