Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6331 | 6343 | 6024 | 6118 | 0 | -284.40(-4.44%) |
Apr 29, 2004 | 6485 | 6516 | 6354 | 6402 | 0 | -172.54(-2.62%) |
Apr 28, 2004 | 6636 | 6673 | 6557 | 6575 | 0 | -72.05(-1.08%) |
Apr 27, 2004 | 6718 | 6720 | 6583 | 6647 | 0 | -63.90(-0.95%) |
Apr 26, 2004 | 6753 | 6776 | 6705 | 6711 | 0 | -37.40(-0.55%) |
Apr 23, 2004 | 6791 | 6807 | 6695 | 6748 | 0 | +16.01(+0.24%) |
Apr 22, 2004 | 6868 | 6912 | 6679 | 6732 | 0 | -78.16(-1.15%) |
Apr 21, 2004 | 6802 | 6845 | 6792 | 6810 | 0 | +10.28(+0.15%) |
Apr 20, 2004 | 6838 | 6857 | 6791 | 6800 | 0 | +20.79(+0.31%) |
Apr 19, 2004 | 6852 | 6871 | 6767 | 6779 | 0 | -39.02(-0.57%) |
Apr 16, 2004 | 6750 | 6841 | 6729 | 6818 | 0 | +81.41(+1.21%) |
Apr 15, 2004 | 6905 | 6916 | 6737 | 6737 | 0 | -143.39(-2.08%) |
Apr 14, 2004 | 6772 | 6880 | 6772 | 6880 | 0 | +85.85(+1.26%) |
Apr 13, 2004 | 6824 | 6839 | 6767 | 6794 | 0 | +16.55(+0.24%) |
Apr 12, 2004 | 6701 | 6802 | 6701 | 6778 | 0 | +157.42(+2.38%) |
Apr 09, 2004 | 6650 | 6662 | 6608 | 6620 | 0 | -52.50(-0.79%) |
Apr 08, 2004 | 6667 | 6690 | 6647 | 6673 | 0 | +26.12(+0.39%) |
Apr 07, 2004 | 6642 | 6657 | 6607 | 6647 | 0 | +11.20(+0.17%) |
Apr 06, 2004 | 6716 | 6745 | 6627 | 6636 | 0 | -47.19(-0.71%) |
Apr 05, 2004 | 6627 | 6685 | 6555 | 6683 | 0 | +137.19(+2.10%) |
Apr 02, 2004 | 6567 | 6582 | 6527 | 6546 | 0 | +22.05(+0.34%) |
Apr 01, 2004 | 6505 | 6535 | 6460 | 6523 | 0 | +1.30(+0.02%) |
Mar 31, 2004 | 6555 | 6570 | 6483 | 6522 | 0 | +27.48(+0.42%) |
Mar 30, 2004 | 6493 | 6535 | 6441 | 6495 | 0 | +20.60(+0.32%) |
Mar 29, 2004 | 6349 | 6474 | 6327 | 6474 | 0 | +341.49(+5.57%) |
Mar 26, 2004 | 6227 | 6239 | 6117 | 6133 | 0 | -24.11(-0.39%) |
Mar 25, 2004 | 6235 | 6250 | 6143 | 6157 | 0 | -56.83(-0.91%) |
Mar 24, 2004 | 6266 | 6266 | 6101 | 6214 | 0 | +40.67(+0.66%) |
Mar 23, 2004 | 6034 | 6299 | 6021 | 6173 | 0 | -187.03(-2.94%) |
Mar 22, 2004 | 6360 | 6368 | 6359 | 6360 | 0 | -455.17(-6.68%) |
Mar 19, 2004 | 6784 | 6833 | 6752 | 6815 | 0 | +28.06(+0.41%) |
Mar 18, 2004 | 6573 | 6792 | 6571 | 6787 | 0 | +209.05(+3.18%) |
Mar 17, 2004 | 6654 | 6670 | 6578 | 6578 | 0 | -11.74(-0.18%) |
Mar 16, 2004 | 6645 | 6661 | 6564 | 6590 | 0 | -46.26(-0.70%) |
Mar 15, 2004 | 6898 | 6898 | 6636 | 6636 | 0 | -164.26(-2.42%) |
Mar 12, 2004 | 6781 | 6837 | 6766 | 6800 | 0 | -78.87(-1.15%) |
Mar 11, 2004 | 6825 | 6906 | 6806 | 6879 | 0 | +4.20(+0.06%) |
Mar 10, 2004 | 6967 | 6995 | 6875 | 6875 | 0 | -98.99(-1.42%) |
Mar 09, 2004 | 6902 | 6975 | 6865 | 6974 | 0 | +72.42(+1.05%) |
Mar 08, 2004 | 6998 | 7025 | 6901 | 6901 | 0 | -42.20(-0.61%) |
Mar 05, 2004 | 7106 | 7135 | 6943 | 6944 | 0 | -90.42(-1.29%) |
Mar 04, 2004 | 6963 | 7045 | 6963 | 7034 | 0 | +101.93(+1.47%) |
Mar 03, 2004 | 6982 | 7004 | 6930 | 6932 | 0 | -43.09(-0.62%) |
Mar 02, 2004 | 6965 | 6984 | 6897 | 6975 | 0 | +86.83(+1.26%) |
Mar 01, 2004 | 6817 | 6896 | 6817 | 6888 | 0 | +137.89(+2.04%) |
Feb 27, 2004 | 6733 | 6757 | 6714 | 6751 | 0 | +57.29(+0.86%) |
Feb 26, 2004 | 6709 | 6731 | 6661 | 6693 | 0 | +48.97(+0.74%) |
Feb 25, 2004 | 6620 | 6672 | 6595 | 6644 | 0 | +55.05(+0.84%) |
Feb 24, 2004 | 6650 | 6687 | 6589 | 6589 | 0 | -76.66(-1.15%) |
Feb 23, 2004 | 6687 | 6695 | 6607 | 6666 | 0 | +0.35(+0.01%) |
Feb 20, 2004 | 6692 | 6708 | 6656 | 6666 | 0 | -15.98(-0.24%) |
Feb 19, 2004 | 6648 | 6688 | 6626 | 6682 | 0 | +75.67(+1.15%) |
Feb 18, 2004 | 6656 | 6661 | 6587 | 6606 | 0 | +5.38(+0.08%) |
Feb 17, 2004 | 6586 | 6616 | 6576 | 6600 | 0 | +35.10(+0.53%) |
Feb 16, 2004 | 6567 | 6590 | 6518 | 6565 | 0 | +16.19(+0.25%) |
Feb 13, 2004 | 6467 | 6555 | 6459 | 6549 | 0 | +112.23(+1.74%) |
Feb 12, 2004 | 6506 | 6579 | 6397 | 6437 | 0 | -17.44(-0.27%) |
Feb 11, 2004 | 6518 | 6518 | 6440 | 6454 | 0 | -33.95(-0.52%) |
Feb 10, 2004 | 6490 | 6503 | 6425 | 6488 | 0 | +25.25(+0.39%) |
Feb 09, 2004 | 6443 | 6475 | 6423 | 6463 | 0 | +109.74(+1.73%) |
Feb 06, 2004 | 6321 | 6384 | 6315 | 6353 | 0 | +85.21(+1.36%) |
Feb 05, 2004 | 6242 | 6324 | 6242 | 6268 | 0 | +26.75(+0.43%) |
Feb 04, 2004 | 6272 | 6298 | 6234 | 6241 | 0 | -10.84(-0.17%) |
Feb 03, 2004 | 6282 | 6282 | 6210 | 6252 | 0 | -67.73(-1.07%) |