Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1580 | 1600 | 1572 | 1596 | 12,400 | +16.14(+1.02%) |
Apr 29, 2004 | 1605 | 1614 | 1578 | 1579 | 13,400 | -27.35(-1.70%) |
Apr 28, 2004 | 1606 | 1615 | 1589 | 1607 | 12,600 | -5.06(-0.31%) |
Apr 27, 2004 | 1636 | 1641 | 1609 | 1612 | 12,800 | -23.64(-1.45%) |
Apr 26, 2004 | 1633 | 1644 | 1623 | 1636 | 10,200 | +0.00(+0.00%) |
Apr 23, 2004 | 1654 | 1654 | 1633 | 1636 | 12,200 | -22.29(-1.34%) |
Apr 22, 2004 | 1649 | 1660 | 1637 | 1658 | 12,600 | +6.21(+0.38%) |
Apr 21, 2004 | 1669 | 1675 | 1645 | 1652 | 15,200 | -17.84(-1.07%) |
Apr 20, 2004 | 1674 | 1682 | 1660 | 1669 | 12,800 | -6.47(-0.39%) |
Apr 19, 2004 | 1695 | 1699 | 1672 | 1676 | 13,800 | -17.97(-1.06%) |
Apr 16, 2004 | 1679 | 1695 | 1656 | 1694 | 17,600 | +14.78(+0.88%) |
Apr 15, 2004 | 1697 | 1705 | 1675 | 1679 | 15,200 | -18.08(-1.07%) |
Apr 14, 2004 | 1715 | 1717 | 1678 | 1697 | 19,600 | -17.98(-1.05%) |
Apr 13, 2004 | 1725 | 1735 | 1710 | 1715 | 19,200 | -7.85(-0.46%) |
Apr 12, 2004 | 1717 | 1730 | 1702 | 1723 | 18,400 | -4.36(-0.25%) |
Apr 09, 2004 | 1771 | 1778 | 1722 | 1727 | 24,400 | -42.93(-2.43%) |
Apr 08, 2004 | 1774 | 1778 | 1765 | 1770 | 22,400 | -4.27(-0.24%) |
Apr 07, 2004 | 1779 | 1783 | 1771 | 1775 | 22,400 | -2.97(-0.17%) |
Apr 06, 2004 | 1767 | 1778 | 1755 | 1778 | 23,000 | +11.04(+0.62%) |
Apr 05, 2004 | 1772 | 1774 | 1754 | 1766 | 23,800 | -2.17(-0.12%) |
Apr 03, 2004 | 1760 | 1772 | 1757 | 1769 | 21,200 | +10.50(+0.60%) |
Apr 02, 2004 | 1745 | 1759 | 1741 | 1758 | 18,000 | +16.53(+0.95%) |
Apr 01, 2004 | 1727 | 1746 | 1724 | 1742 | 16,200 | +17.34(+1.01%) |
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%) |