Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 12082 | 12199 | 11991 | 12198 | 231,366,208 | +81.30(+0.67%) |
May 28, 2004 | 12090 | 12222 | 12000 | 12117 | 438,692,608 | +133.00(+1.11%) |
May 27, 2004 | 11905 | 11994 | 11839 | 11984 | 377,546,208 | +320.90(+2.75%) |
May 26, 2004 | 11584 | 11687 | 11564 | 11663 | 221,375,200 | -29.60(-0.25%) |
May 25, 2004 | 11617 | 11701 | 11513 | 11693 | 238,825,200 | +29.60(+0.25%) |
May 24, 2004 | 11584 | 11687 | 11564 | 11663 | 221,375,200 | +87.00(+0.75%) |
May 21, 2004 | 11350 | 11602 | 11334 | 11576 | 287,205,184 | +236.40(+2.08%) |
May 20, 2004 | 11415 | 11496 | 11236 | 11340 | 368,108,000 | -129.80(-1.13%) |
May 19, 2004 | 11228 | 11478 | 11228 | 11469 | 492,316,992 | +397.00(+3.59%) |
May 18, 2004 | 11033 | 11133 | 10981 | 11072 | 364,107,200 | +104.70(+0.95%) |
May 17, 2004 | 11207 | 11265 | 10918 | 10968 | 424,576,800 | -309.20(-2.74%) |
May 14, 2004 | 11422 | 11451 | 11246 | 11277 | 279,508,000 | -120.00(-1.05%) |
May 13, 2004 | 11498 | 11536 | 11354 | 11397 | 299,156,000 | -131.30(-1.14%) |
May 12, 2004 | 11591 | 11662 | 11495 | 11528 | 411,966,784 | +20.10(+0.17%) |
May 11, 2004 | 11421 | 11530 | 11332 | 11508 | 334,629,792 | +22.60(+0.20%) |
May 10, 2004 | 11704 | 11704 | 11449 | 11486 | 454,126,592 | -425.30(-3.57%) |
May 07, 2004 | 11903 | 11955 | 11835 | 11911 | 246,272,400 | -99.50(-0.83%) |
May 06, 2004 | 11986 | 12129 | 11955 | 12010 | 289,667,392 | +59.80(+0.50%) |
May 05, 2004 | 12115 | 12115 | 11860 | 11950 | 324,809,408 | -147.80(-1.22%) |
May 04, 2004 | 11989 | 12154 | 11989 | 12098 | 343,117,408 | +147.70(+1.24%) |
May 03, 2004 | 11876 | 11970 | 11871 | 11951 | 176,565,200 | +7.60(+0.06%) |
Apr 30, 2004 | 11898 | 11987 | 11856 | 11943 | 424,674,208 | -62.60(-0.52%) |
Apr 29, 2004 | 11969 | 12042 | 11898 | 12006 | 385,497,216 | -159.70(-1.31%) |
Apr 28, 2004 | 12148 | 12245 | 12144 | 12165 | 223,860,608 | +10.40(+0.09%) |
Apr 27, 2004 | 12142 | 12246 | 12064 | 12155 | 238,440,400 | +22.20(+0.18%) |
Apr 26, 2004 | 12305 | 12310 | 12091 | 12133 | 346,230,016 | -251.20(-2.03%) |
Apr 23, 2004 | 12297 | 12386 | 12244 | 12384 | 315,138,592 | +216.20(+1.78%) |
Apr 22, 2004 | 12236 | 12319 | 12091 | 12168 | 335,120,800 | -59.60(-0.49%) |
Apr 21, 2004 | 12291 | 12303 | 12183 | 12227 | 361,899,008 | -167.10(-1.35%) |
Apr 20, 2004 | 12493 | 12515 | 12347 | 12394 | 315,186,400 | -55.60(-0.45%) |
Apr 19, 2004 | 12452 | 12458 | 12325 | 12450 | 282,117,792 | -8.40(-0.07%) |
Apr 16, 2004 | 12422 | 12510 | 12404 | 12458 | 361,405,408 | -20.90(-0.17%) |
Apr 15, 2004 | 12649 | 12657 | 12358 | 12479 | 565,075,200 | -190.60(-1.50%) |
Apr 14, 2004 | 12892 | 12913 | 12664 | 12670 | 342,191,392 | -361.90(-2.78%) |
Apr 13, 2004 | 13015 | 13126 | 13014 | 13032 | 410,235,584 | +3666.30(+39.15%) |
Apr 12, 2004 | 9366 | 9366 | 9366 | 9366 | 0 | -3543.90(-27.45%) |
Apr 08, 2004 | 12919 | 12980 | 12859 | 12909 | 223,539,808 | -10.60(-0.08%) |
Apr 07, 2004 | 12910 | 12947 | 12870 | 12920 | 261,975,200 | +33.00(+0.26%) |
Apr 06, 2004 | 12886 | 12942 | 12833 | 12887 | 384,408,000 | +3521.50(+37.60%) |
Apr 05, 2004 | 9366 | 9366 | 9366 | 9366 | 0 | -3366.30(-26.44%) |
Apr 03, 2004 | 12727 | 12763 | 12680 | 12732 | 328,993,216 | +55.60(+0.44%) |
Apr 02, 2004 | 12679 | 12702 | 12610 | 12676 | 217,617,408 | -5.50(-0.04%) |
Apr 01, 2004 | 12707 | 12740 | 12580 | 12682 | 243,946,000 | +40.30(+0.32%) |
Mar 31, 2004 | 12556 | 12696 | 12470 | 12641 | 322,012,800 | +214.10(+1.72%) |
Mar 30, 2004 | 12493 | 12506 | 12400 | 12427 | 247,520,800 | +0.00(+0.00%) |
Mar 29, 2004 | 12493 | 12506 | 12400 | 12427 | 0 | -55.90(-0.45%) |
Mar 27, 2004 | 12648 | 12651 | 12471 | 12483 | 393,447,008 | -37.00(-0.30%) |
Mar 26, 2004 | 12580 | 12612 | 12481 | 12520 | 335,181,600 | -157.90(-1.25%) |
Mar 25, 2004 | 12619 | 12699 | 12613 | 12678 | 295,479,616 | +89.70(+0.71%) |
Mar 24, 2004 | 12437 | 12666 | 12424 | 12588 | 298,750,208 | +37.50(+0.30%) |
Mar 23, 2004 | 12593 | 12631 | 12530 | 12551 | 300,501,600 | +0.00(+0.00%) |
Mar 22, 2004 | 12593 | 12631 | 12530 | 12551 | 0 | -239.70(-1.87%) |
Mar 20, 2004 | 12793 | 12851 | 12716 | 12791 | 349,134,016 | -25.60(-0.20%) |
Mar 19, 2004 | 12999 | 13017 | 12787 | 12816 | 259,691,600 | -159.50(-1.23%) |
Mar 18, 2004 | 12948 | 13034 | 12889 | 12976 | 249,012,192 | +43.10(+0.33%) |
Mar 17, 2004 | 12820 | 12948 | 12791 | 12933 | 203,173,408 | +13.20(+0.10%) |
Mar 16, 2004 | 13002 | 13076 | 12912 | 12919 | 274,433,984 | +0.00(+0.00%) |
Mar 15, 2004 | 13002 | 13076 | 12912 | 12919 | 0 | -12.80(-0.10%) |
Mar 13, 2004 | 12810 | 12933 | 12730 | 12932 | 424,573,184 | -91.90(-0.71%) |
Mar 12, 2004 | 12997 | 13080 | 12980 | 13024 | 435,798,400 | -190.10(-1.44%) |
Mar 11, 2004 | 13312 | 13312 | 13129 | 13214 | 383,120,800 | -183.00(-1.37%) |
Mar 10, 2004 | 13545 | 13545 | 13360 | 13397 | 285,855,200 | -176.30(-1.30%) |
Mar 09, 2004 | 13550 | 13678 | 13542 | 13574 | 372,530,208 | +0.00(+0.00%) |
Mar 08, 2004 | 13550 | 13678 | 13542 | 13574 | 0 | +118.70(+0.88%) |
Mar 06, 2004 | 13434 | 13500 | 13403 | 13455 | 220,556,800 | +3.20(+0.02%) |
Mar 05, 2004 | 13473 | 13527 | 13403 | 13452 | 266,665,600 | -2.50(-0.02%) |
Mar 04, 2004 | 13553 | 13567 | 13418 | 13454 | 326,820,800 | -277.20(-2.02%) |
Mar 03, 2004 | 13906 | 13906 | 13706 | 13731 | 265,248,992 | -187.40(-1.35%) |
Mar 02, 2004 | 14021 | 14058 | 13897 | 13919 | 273,032,192 | +0.00(+0.00%) |