Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 3904 | 3928 | 3898 | 3921 | 0 | +18.69(+0.48%) |
May 28, 2004 | 3922 | 3941 | 3892 | 3903 | 0 | -10.61(-0.27%) |
May 27, 2004 | 3872 | 3927 | 3872 | 3913 | 0 | +45.81(+1.18%) |
May 26, 2004 | 3831 | 3901 | 3831 | 3868 | 0 | +39.45(+1.03%) |
May 25, 2004 | 3860 | 3860 | 3810 | 3828 | 0 | -39.77(-1.03%) |
May 24, 2004 | 3842 | 3901 | 3842 | 3868 | 0 | +36.00(+0.94%) |
May 21, 2004 | 3842 | 3869 | 3809 | 3832 | 0 | -7.48(-0.19%) |
May 20, 2004 | 3856 | 3856 | 3812 | 3839 | 0 | -32.94(-0.85%) |
May 19, 2004 | 3799 | 3883 | 3799 | 3872 | 0 | +83.02(+2.19%) |
May 18, 2004 | 3757 | 3797 | 3754 | 3789 | 0 | +34.87(+0.93%) |
May 17, 2004 | 3801 | 3801 | 3710 | 3754 | 0 | -48.73(-1.28%) |
May 14, 2004 | 3825 | 3833 | 3770 | 3803 | 0 | -21.83(-0.57%) |
May 13, 2004 | 3782 | 3827 | 3780 | 3825 | 0 | +48.69(+1.29%) |
May 12, 2004 | 3847 | 3852 | 3770 | 3776 | 0 | -73.60(-1.91%) |
May 11, 2004 | 3791 | 3851 | 3791 | 3850 | 0 | +65.23(+1.72%) |
May 10, 2004 | 3895 | 3895 | 3776 | 3785 | 0 | -111.03(-2.85%) |
May 07, 2004 | 3910 | 3923 | 3853 | 3896 | 0 | -13.82(-0.35%) |
May 06, 2004 | 4012 | 4013 | 3901 | 3909 | 0 | -112.64(-2.80%) |
May 05, 2004 | 3976 | 4029 | 3964 | 4022 | 0 | +31.35(+0.79%) |
May 04, 2004 | 4002 | 4019 | 3976 | 3991 | 0 | -16.90(-0.42%) |
May 03, 2004 | 3973 | 4011 | 3946 | 4008 | 0 | +22.44(+0.56%) |
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%) |