Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 4407 | 4416 | 4394 | 4413 | 1,493,217,536 | +6.10(+0.14%) |
Mar 30, 2004 | 4358 | 4417 | 4358 | 4407 | 1,302,568,192 | +0.00(+0.00%) |
Mar 29, 2004 | 4358 | 4417 | 4358 | 4407 | 1,302,568,192 | +49.20(+1.13%) |
Mar 27, 2004 | 4374 | 4387 | 4345 | 4358 | 1,910,383,232 | -16.10(-0.37%) |
Mar 26, 2004 | 4309 | 4374 | 4309 | 4374 | 1,818,986,624 | +64.10(+1.49%) |
Mar 25, 2004 | 4318 | 4341 | 4291 | 4310 | 2,143,942,016 | -9.00(-0.21%) |
Mar 24, 2004 | 4334 | 4361 | 4318 | 4318 | 1,760,665,984 | -15.30(-0.35%) |
Mar 23, 2004 | 4418 | 4418 | 4320 | 4334 | 2,030,008,064 | +0.00(+0.00%) |
Mar 22, 2004 | 4418 | 4418 | 4320 | 4334 | 2,030,008,064 | -83.90(-1.90%) |
Mar 20, 2004 | 4398 | 4428 | 4398 | 4418 | 1,951,848,960 | +19.80(+0.45%) |
Mar 19, 2004 | 4457 | 4460 | 4398 | 4398 | 1,923,241,984 | -58.90(-1.32%) |
Mar 18, 2004 | 4429 | 4463 | 4413 | 4457 | 1,752,881,664 | +27.90(+0.63%) |
Mar 17, 2004 | 4413 | 4439 | 4395 | 4429 | 1,861,031,936 | +16.00(+0.36%) |
Mar 16, 2004 | 4467 | 4471 | 4413 | 4413 | 1,680,363,008 | +0.00(+0.00%) |
Mar 15, 2004 | 4467 | 4471 | 4413 | 4413 | 1,680,363,008 | -54.50(-1.22%) |
Mar 13, 2004 | 4445 | 4468 | 4374 | 4467 | 2,105,075,968 | +22.20(+0.50%) |
Mar 12, 2004 | 4545 | 4545 | 4429 | 4445 | 2,147,443,968 | -100.10(-2.20%) |
Mar 11, 2004 | 4542 | 4550 | 4521 | 4545 | 1,941,567,744 | +3.30(+0.07%) |
Mar 10, 2004 | 4554 | 4554 | 4529 | 4542 | 1,749,804,032 | -11.80(-0.26%) |
Mar 09, 2004 | 4547 | 4562 | 4544 | 4554 | 1,561,223,552 | +0.00(+0.00%) |
Mar 08, 2004 | 4547 | 4562 | 4544 | 4554 | 1,561,223,552 | +6.70(+0.15%) |
Mar 06, 2004 | 4559 | 4566 | 4522 | 4547 | 2,096,434,816 | -12.00(-0.26%) |
Mar 05, 2004 | 4525 | 4563 | 4525 | 4559 | 1,964,552,448 | +34.00(+0.75%) |
Mar 04, 2004 | 4540 | 4540 | 4508 | 4525 | 2,087,065,856 | -15.00(-0.33%) |
Mar 03, 2004 | 4537 | 4559 | 4523 | 4540 | 1,889,718,656 | +3.10(+0.07%) |
Mar 02, 2004 | 4492 | 4541 | 4492 | 4537 | 1,736,490,368 | +0.00(+0.00%) |
Mar 01, 2004 | 4492 | 4541 | 4492 | 4537 | 1,736,490,368 | +44.80(+1.00%) |
Feb 28, 2004 | 4516 | 4557 | 4492 | 4492 | 2,056,772,608 | -23.70(-0.52%) |
Feb 27, 2004 | 4508 | 4527 | 4500 | 4516 | 1,958,756,224 | +8.30(+0.18%) |
Feb 26, 2004 | 4497 | 4514 | 4479 | 4508 | 1,822,263,552 | +10.80(+0.24%) |
Feb 25, 2004 | 4524 | 4538 | 4477 | 4497 | 2,116,722,944 | -27.50(-0.61%) |
Feb 24, 2004 | 4515 | 4556 | 4515 | 4524 | 2,124,223,232 | +0.00(+0.00%) |
Feb 23, 2004 | 4515 | 4556 | 4515 | 4524 | 2,124,223,232 | +9.30(+0.21%) |
Feb 21, 2004 | 4516 | 4550 | 4499 | 4515 | 2,105,202,816 | -0.60(-0.01%) |
Feb 20, 2004 | 4443 | 4517 | 4443 | 4516 | 2,139,312,256 | +72.70(+1.64%) |
Feb 19, 2004 | 4462 | 4469 | 4443 | 4443 | 2,145,857,152 | -18.60(-0.42%) |
Feb 18, 2004 | 4408 | 4465 | 4397 | 4462 | 2,145,028,352 | +53.40(+1.21%) |
Feb 17, 2004 | 4412 | 4413 | 4390 | 4408 | 1,449,314,944 | +0.00(+0.00%) |
Feb 16, 2004 | 4412 | 4413 | 4390 | 4408 | 1,449,314,944 | -3.90(-0.09%) |
Feb 14, 2004 | 4378 | 4424 | 4378 | 4412 | 2,140,553,600 | +34.30(+0.78%) |
Feb 13, 2004 | 4396 | 4416 | 4370 | 4378 | 2,142,919,552 | -18.40(-0.42%) |
Feb 12, 2004 | 4405 | 4416 | 4377 | 4396 | 2,115,607,424 | -8.90(-0.20%) |
Feb 11, 2004 | 4434 | 4434 | 4401 | 4405 | 2,001,321,984 | -29.40(-0.66%) |
Feb 10, 2004 | 4403 | 4437 | 4403 | 4434 | 1,955,365,760 | +0.00(+0.00%) |
Feb 09, 2004 | 4403 | 4437 | 4403 | 4434 | 1,955,365,760 | +31.70(+0.72%) |
Feb 07, 2004 | 4384 | 4408 | 4384 | 4403 | 1,960,593,152 | +18.30(+0.42%) |
Feb 06, 2004 | 4398 | 4404 | 4378 | 4384 | 2,028,226,048 | -14.10(-0.32%) |
Feb 05, 2004 | 4391 | 4409 | 4369 | 4398 | 1,798,125,056 | +7.90(+0.18%) |
Feb 04, 2004 | 4381 | 4392 | 4357 | 4391 | 1,961,984,384 | +9.20(+0.21%) |
Feb 03, 2004 | 4391 | 4412 | 4367 | 4381 | 2,081,688,448 | +0.00(+0.00%) |
Feb 02, 2004 | 4391 | 4412 | 4367 | 4381 | 2,081,688,448 | -9.30(-0.21%) |
Jan 31, 2004 | 4412 | 4436 | 4391 | 4391 | 2,147,266,048 | -20.80(-0.47%) |
Jan 30, 2004 | 4468 | 4468 | 4410 | 4412 | 1,879,773,952 | -56.60(-1.27%) |
Jan 29, 2004 | 4447 | 4474 | 4427 | 4468 | 2,133,549,184 | +21.10(+0.47%) |
Jan 28, 2004 | 4446 | 4480 | 4445 | 4447 | 2,131,948,416 | +1.50(+0.03%) |
Jan 27, 2004 | 4461 | 4482 | 4433 | 4446 | 1,708,534,400 | +0.00(+0.00%) |
Jan 26, 2004 | 4461 | 4482 | 4433 | 4446 | 1,708,534,400 | -15.30(-0.34%) |
Jan 24, 2004 | 4477 | 4483 | 4439 | 4461 | 2,118,088,576 | -16.00(-0.36%) |
Jan 23, 2004 | 4511 | 4531 | 4477 | 4477 | 1,931,583,360 | -34.40(-0.76%) |
Jan 22, 2004 | 4499 | 4511 | 4487 | 4511 | 1,993,172,608 | +11.90(+0.26%) |
Jan 21, 2004 | 4518 | 4528 | 4498 | 4499 | 1,823,723,392 | -18.80(-0.42%) |
Jan 20, 2004 | 4488 | 4526 | 4488 | 4518 | 1,412,471,040 | +0.00(+0.00%) |
Jan 19, 2004 | 4488 | 4526 | 4488 | 4518 | 1,412,471,040 | +30.20(+0.67%) |
Jan 17, 2004 | 4456 | 4492 | 4456 | 4488 | 2,145,911,808 | +31.80(+0.71%) |
Jan 16, 2004 | 4461 | 4474 | 4443 | 4456 | 2,145,902,208 | -5.30(-0.12%) |
Jan 15, 2004 | 4440 | 4464 | 4431 | 4461 | 2,142,098,432 | +21.30(+0.48%) |
Jan 14, 2004 | 4450 | 4478 | 4437 | 4440 | 1,921,308,416 | -9.50(-0.21%) |
Jan 13, 2004 | 4466 | 4466 | 4443 | 4450 | 1,758,017,152 | +0.00(+0.00%) |
Jan 12, 2004 | 4466 | 4466 | 4443 | 4450 | 1,758,017,152 | -16.70(-0.37%) |
Jan 10, 2004 | 4494 | 4496 | 4445 | 4466 | 2,147,016,832 | -27.90(-0.62%) |
Jan 09, 2004 | 4473 | 4520 | 4473 | 4494 | 2,147,189,632 | +21.20(+0.47%) |
Jan 08, 2004 | 4505 | 4512 | 4466 | 4473 | 2,138,137,600 | -32.20(-0.71%) |
Jan 07, 2004 | 4513 | 4523 | 4490 | 4505 | 2,059,454,208 | -8.10(-0.18%) |
Jan 06, 2004 | 4510 | 4515 | 4495 | 4513 | 1,405,558,400 | +0.00(+0.00%) |
Jan 05, 2004 | 4510 | 4515 | 4495 | 4513 | 1,405,558,400 | +3.10(+0.07%) |
Jan 03, 2004 | 4477 | 4518 | 4477 | 4510 | 578,018,432 | +33.30(+0.74%) |
Jan 02, 2004 | 4477 | 4477 | 4477 | 4477 | 0 | +0.00(+0.00%) |