Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3999 | 4008 | 3969 | 3985 | 0 | -23.70(-0.59%) |
Apr 29, 2004 | 4051 | 4062 | 3987 | 4009 | 0 | -56.83(-1.40%) |
Apr 28, 2004 | 4130 | 4134 | 4063 | 4066 | 0 | -68.36(-1.65%) |
Apr 27, 2004 | 4125 | 4151 | 4113 | 4134 | 0 | +8.27(+0.20%) |
Apr 26, 2004 | 4106 | 4157 | 4106 | 4126 | 0 | +22.21(+0.54%) |
Apr 23, 2004 | 4080 | 4129 | 4080 | 4104 | 0 | +44.47(+1.10%) |
Apr 22, 2004 | 4043 | 4063 | 4002 | 4059 | 0 | +33.00(+0.82%) |
Apr 21, 2004 | 4050 | 4055 | 4013 | 4026 | 0 | -34.98(-0.86%) |
Apr 20, 2004 | 4034 | 4083 | 4034 | 4061 | 0 | +36.06(+0.90%) |
Apr 19, 2004 | 4033 | 4041 | 3996 | 4025 | 0 | -8.91(-0.22%) |
Apr 16, 2004 | 4005 | 4044 | 3987 | 4034 | 0 | +29.37(+0.73%) |
Apr 15, 2004 | 4011 | 4034 | 3989 | 4005 | 0 | -8.16(-0.20%) |
Apr 14, 2004 | 4059 | 4059 | 3970 | 4013 | 0 | -58.65(-1.44%) |
Apr 13, 2004 | 4016 | 4094 | 4016 | 4071 | 0 | +1178.79(+40.75%) |
Apr 12, 2004 | 2893 | 2893 | 2893 | 2893 | 0 | -1120.90(-27.93%) |
Apr 08, 2004 | 4031 | 4058 | 4005 | 4014 | 0 | +12.37(+0.31%) |
Apr 07, 2004 | 4024 | 4049 | 4000 | 4001 | 0 | -21.65(-0.54%) |
Apr 06, 2004 | 4065 | 4066 | 4011 | 4023 | 0 | -25.79(-0.64%) |
Apr 05, 2004 | 4015 | 4059 | 4006 | 4049 | 0 | +41.00(+1.02%) |
Apr 03, 2004 | 3924 | 4008 | 3922 | 4008 | 0 | +82.75(+2.11%) |
Apr 02, 2004 | 3858 | 3929 | 3857 | 3925 | 0 | +68.15(+1.77%) |
Apr 01, 2004 | 3876 | 3901 | 3840 | 3857 | 0 | -17.34(-0.45%) |
Mar 31, 2004 | 3880 | 3884 | 3846 | 3874 | 0 | -7.21(-0.19%) |
Mar 30, 2004 | 3828 | 3886 | 3824 | 3881 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 3828 | 3886 | 3824 | 3881 | 0 | +58.92(+1.54%) |
Mar 27, 2004 | 3835 | 3850 | 3802 | 3822 | 0 | +10.41(+0.27%) |
Mar 26, 2004 | 3730 | 3812 | 3730 | 3812 | 0 | +85.85(+2.30%) |
Mar 25, 2004 | 3732 | 3758 | 3692 | 3726 | 0 | -2.75(-0.07%) |
Mar 24, 2004 | 3723 | 3773 | 3715 | 3729 | 0 | -0.41(-0.01%) |
Mar 23, 2004 | 3803 | 3803 | 3696 | 3729 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 3803 | 3803 | 3696 | 3729 | 0 | -89.92(-2.35%) |
Mar 20, 2004 | 3838 | 3863 | 3805 | 3819 | 0 | -8.28(-0.22%) |
Mar 19, 2004 | 3898 | 3903 | 3822 | 3827 | 0 | -69.36(-1.78%) |
Mar 18, 2004 | 3828 | 3903 | 3828 | 3897 | 0 | +74.42(+1.95%) |
Mar 17, 2004 | 3811 | 3851 | 3775 | 3822 | 0 | +11.61(+0.30%) |
Mar 16, 2004 | 3909 | 3910 | 3808 | 3811 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 3909 | 3910 | 3808 | 3811 | 0 | -104.62(-2.67%) |
Mar 13, 2004 | 3880 | 3920 | 3825 | 3915 | 0 | +10.43(+0.27%) |
Mar 12, 2004 | 4041 | 4041 | 3876 | 3905 | 0 | -139.75(-3.46%) |
Mar 11, 2004 | 4078 | 4078 | 4025 | 4045 | 0 | -42.85(-1.05%) |
Mar 10, 2004 | 4144 | 4144 | 4077 | 4088 | 0 | -58.44(-1.41%) |
Mar 09, 2004 | 4131 | 4163 | 4131 | 4146 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 4131 | 4163 | 4131 | 4146 | 0 | +19.85(+0.48%) |
Mar 06, 2004 | 4137 | 4152 | 4091 | 4126 | 0 | -7.64(-0.18%) |
Mar 05, 2004 | 4077 | 4139 | 4077 | 4134 | 0 | +62.08(+1.52%) |
Mar 04, 2004 | 4089 | 4096 | 4058 | 4072 | 0 | -28.64(-0.70%) |
Mar 03, 2004 | 4057 | 4101 | 4057 | 4100 | 0 | +45.91(+1.13%) |
Mar 02, 2004 | 4026 | 4061 | 4026 | 4054 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 4026 | 4061 | 4026 | 4054 | 0 | +36.27(+0.90%) |
Feb 28, 2004 | 4027 | 4053 | 4018 | 4018 | 0 | +10.35(+0.26%) |
Feb 27, 2004 | 4008 | 4019 | 3974 | 4008 | 0 | +12.47(+0.31%) |
Feb 26, 2004 | 3993 | 4008 | 3960 | 3995 | 0 | +3.92(+0.10%) |
Feb 25, 2004 | 4068 | 4068 | 3968 | 3991 | 0 | -77.29(-1.90%) |
Feb 24, 2004 | 4074 | 4106 | 4065 | 4069 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 4074 | 4106 | 4065 | 4069 | 0 | -4.64(-0.11%) |
Feb 21, 2004 | 4125 | 4136 | 4056 | 4073 | 0 | -68.18(-1.65%) |
Feb 20, 2004 | 4100 | 4147 | 4100 | 4142 | 0 | +46.19(+1.13%) |
Feb 19, 2004 | 4097 | 4112 | 4085 | 4095 | 0 | -0.52(-0.01%) |
Feb 18, 2004 | 4074 | 4100 | 4071 | 4096 | 0 | +25.40(+0.62%) |
Feb 17, 2004 | 4055 | 4070 | 4040 | 4070 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 4055 | 4070 | 4040 | 4070 | 0 | +13.41(+0.33%) |
Feb 14, 2004 | 4121 | 4131 | 4048 | 4057 | 0 | -64.60(-1.57%) |
Feb 13, 2004 | 4138 | 4151 | 4106 | 4122 | 0 | -0.51(-0.01%) |
Feb 12, 2004 | 4112 | 4126 | 4101 | 4122 | 0 | +11.36(+0.28%) |
Feb 11, 2004 | 4101 | 4115 | 4083 | 4111 | 0 | +11.83(+0.29%) |
Feb 10, 2004 | 4051 | 4102 | 4051 | 4099 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 4051 | 4102 | 4051 | 4099 | 0 | +53.98(+1.33%) |
Feb 07, 2004 | 4015 | 4053 | 4008 | 4045 | 0 | +30.20(+0.75%) |
Feb 06, 2004 | 4025 | 4055 | 4010 | 4015 | 0 | -13.58(-0.34%) |
Feb 05, 2004 | 4050 | 4050 | 4009 | 4028 | 0 | -29.14(-0.72%) |
Feb 04, 2004 | 4074 | 4076 | 4019 | 4058 | 0 | -14.09(-0.35%) |
Feb 03, 2004 | 4063 | 4087 | 4046 | 4072 | 0 | +0.00(+0.00%) |