Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 733.52 | 735.86 | 726.19 | 735.68 | 0 | +5.62(+0.77%) |
Mar 30, 2004 | 718.80 | 730.06 | 718.80 | 730.06 | 0 | +13.14(+1.83%) |
Mar 29, 2004 | 714.88 | 718.59 | 710.61 | 716.92 | 0 | +2.79(+0.39%) |
Mar 26, 2004 | 729.35 | 731.64 | 708.43 | 714.13 | 0 | -12.97(-1.78%) |
Mar 25, 2004 | 739.31 | 740.12 | 720.92 | 727.10 | 0 | -11.69(-1.58%) |
Mar 24, 2004 | 736.44 | 738.79 | 734.35 | 738.79 | 0 | +2.35(+0.32%) |
Mar 23, 2004 | 734.67 | 736.44 | 725.20 | 736.44 | 0 | +717.47(+3782.81%) |
Mar 22, 2004 | 19.14 | 19.61 | 18.82 | 18.97 | 864,000 | -723.94(-97.45%) |
Mar 19, 2004 | 732.41 | 742.91 | 731.94 | 742.91 | 0 | +9.34(+1.27%) |
Mar 18, 2004 | 730.85 | 736.90 | 729.66 | 733.57 | 0 | +2.98(+0.41%) |
Mar 17, 2004 | 716.26 | 730.59 | 716.26 | 730.59 | 0 | +14.41(+2.01%) |
Mar 16, 2004 | 720.67 | 720.67 | 700.18 | 716.18 | 0 | -7.97(-1.10%) |
Mar 15, 2004 | 739.80 | 741.92 | 722.28 | 724.15 | 0 | -14.00(-1.90%) |
Mar 12, 2004 | 733.80 | 738.15 | 723.58 | 738.15 | 0 | -3.05(-0.41%) |
Mar 11, 2004 | 759.71 | 759.71 | 737.97 | 741.20 | 0 | -19.13(-2.52%) |
Mar 10, 2004 | 770.45 | 770.50 | 752.17 | 760.33 | 0 | -10.75(-1.39%) |
Mar 09, 2004 | 768.41 | 773.16 | 765.71 | 771.08 | 0 | -1.79(-0.23%) |
Mar 08, 2004 | 778.49 | 778.49 | 769.89 | 772.87 | 0 | -5.14(-0.66%) |
Mar 05, 2004 | 775.49 | 780.04 | 773.89 | 778.01 | 0 | +3.24(+0.42%) |
Mar 04, 2004 | 777.36 | 780.27 | 771.07 | 774.77 | 0 | -2.06(-0.27%) |
Mar 03, 2004 | 780.75 | 781.23 | 776.83 | 776.83 | 0 | -2.92(-0.37%) |
Mar 02, 2004 | 760.65 | 779.75 | 760.65 | 779.75 | 0 | +20.74(+2.73%) |
Mar 01, 2004 | 760.90 | 761.62 | 749.27 | 759.01 | 0 | -2.07(-0.27%) |
Feb 27, 2004 | 776.01 | 776.01 | 756.88 | 761.08 | 0 | -14.94(-1.93%) |
Feb 26, 2004 | 777.17 | 779.47 | 772.40 | 776.02 | 0 | -1.03(-0.13%) |
Feb 25, 2004 | 778.87 | 780.58 | 774.05 | 777.05 | 0 | -3.70(-0.47%) |
Feb 24, 2004 | 794.92 | 794.92 | 777.45 | 780.75 | 0 | +761.76(+4011.37%) |
Feb 23, 2004 | 19.42 | 19.42 | 18.84 | 18.99 | 1,068,000 | -775.48(-97.61%) |
Feb 20, 2004 | 790.90 | 796.07 | 789.54 | 794.47 | 0 | +5.04(+0.64%) |
Feb 19, 2004 | 786.10 | 789.96 | 785.21 | 789.43 | 0 | +3.52(+0.45%) |
Feb 18, 2004 | 777.46 | 786.16 | 777.46 | 785.91 | 0 | +8.91(+1.15%) |
Feb 17, 2004 | 775.14 | 777.32 | 771.96 | 777.00 | 0 | +1.78(+0.23%) |
Feb 16, 2004 | 773.12 | 775.22 | 767.57 | 775.22 | 0 | +2.08(+0.27%) |
Feb 13, 2004 | 766.22 | 773.14 | 765.63 | 773.14 | 0 | +7.06(+0.92%) |
Feb 12, 2004 | 770.02 | 773.35 | 761.92 | 766.08 | 0 | -3.71(-0.48%) |
Feb 11, 2004 | 767.16 | 772.12 | 765.15 | 769.79 | 0 | +3.02(+0.39%) |
Feb 10, 2004 | 767.24 | 770.44 | 765.04 | 766.77 | 0 | -0.49(-0.06%) |
Feb 09, 2004 | 761.11 | 767.26 | 761.11 | 767.26 | 0 | +8.34(+1.10%) |
Feb 06, 2004 | 736.81 | 758.92 | 736.81 | 758.92 | 0 | +22.45(+3.05%) |
Feb 05, 2004 | 732.06 | 736.47 | 727.73 | 736.47 | 0 | +6.19(+0.85%) |
Feb 04, 2004 | 732.79 | 736.46 | 727.71 | 730.28 | 0 | -0.04(-0.01%) |
Feb 03, 2004 | 748.48 | 748.48 | 725.22 | 730.32 | 0 | +710.71(+3624.22%) |
Feb 02, 2004 | 19.62 | 19.67 | 19.28 | 19.61 | 1,106,700 | -733.32(-97.40%) |
Jan 30, 2004 | 758.15 | 758.15 | 746.09 | 752.93 | 0 | -6.71(-0.88%) |
Jan 29, 2004 | 763.41 | 764.47 | 755.50 | 759.64 | 0 | -7.47(-0.97%) |
Jan 28, 2004 | 772.03 | 778.83 | 765.55 | 767.11 | 0 | -5.38(-0.70%) |
Jan 27, 2004 | 786.88 | 788.25 | 764.89 | 772.49 | 0 | -14.38(-1.83%) |
Jan 26, 2004 | 782.54 | 786.87 | 776.39 | 786.87 | 0 | +0.99(+0.13%) |
Jan 23, 2004 | 776.19 | 785.88 | 776.19 | 785.88 | 0 | +765.74(+3802.09%) |
Jan 22, 2004 | 20.67 | 20.77 | 20.10 | 20.14 | 1,394,900 | -756.16(-97.41%) |
Jan 21, 2004 | 773.12 | 777.39 | 772.35 | 776.30 | 0 | +3.18(+0.41%) |
Jan 20, 2004 | 767.92 | 773.12 | 767.29 | 773.12 | 0 | +6.64(+0.87%) |
Jan 19, 2004 | 770.33 | 775.52 | 761.57 | 766.48 | 0 | -3.85(-0.50%) |
Jan 16, 2004 | 763.53 | 771.29 | 763.53 | 770.33 | 0 | +6.88(+0.90%) |
Jan 15, 2004 | 756.70 | 764.04 | 756.70 | 763.45 | 0 | +6.89(+0.91%) |
Jan 14, 2004 | 742.06 | 756.56 | 739.79 | 756.56 | 0 | +13.42(+1.81%) |
Jan 13, 2004 | 744.01 | 745.32 | 738.09 | 743.14 | 0 | +0.63(+0.08%) |
Jan 12, 2004 | 750.72 | 750.72 | 738.43 | 742.51 | 0 | -11.18(-1.48%) |
Jan 09, 2004 | 734.55 | 756.78 | 734.55 | 753.69 | 0 | +22.87(+3.13%) |
Jan 08, 2004 | 709.36 | 730.82 | 709.36 | 730.82 | 0 | +21.45(+3.02%) |
Jan 07, 2004 | 723.91 | 723.92 | 705.84 | 709.37 | 0 | -14.62(-2.02%) |
Jan 06, 2004 | 728.72 | 738.16 | 717.83 | 723.99 | 0 | -1.48(-0.20%) |
Jan 05, 2004 | 706.37 | 725.47 | 706.37 | 725.47 | 0 | +20.97(+2.98%) |