Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 02, 2004 | 4063 | 4087 | 4046 | 4072 | 0 | +13.00(+0.32%) |
Jan 31, 2004 | 4107 | 4117 | 4049 | 4059 | 0 | -37.11(-0.91%) |
Jan 30, 2004 | 4118 | 4127 | 4092 | 4096 | 0 | -54.53(-1.31%) |
Jan 29, 2004 | 4124 | 4157 | 4106 | 4150 | 0 | +15.82(+0.38%) |
Jan 28, 2004 | 4142 | 4175 | 4129 | 4134 | 0 | +5.74(+0.14%) |
Jan 27, 2004 | 4152 | 4152 | 4116 | 4129 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 4152 | 4152 | 4116 | 4129 | 0 | -23.15(-0.56%) |
Jan 24, 2004 | 4141 | 4164 | 4131 | 4152 | 0 | +11.97(+0.29%) |
Jan 23, 2004 | 4144 | 4171 | 4129 | 4140 | 0 | +1.82(+0.04%) |
Jan 22, 2004 | 4110 | 4138 | 4099 | 4138 | 0 | +31.63(+0.77%) |
Jan 21, 2004 | 4141 | 4156 | 4102 | 4106 | 0 | -33.51(-0.81%) |
Jan 20, 2004 | 4112 | 4152 | 4112 | 4140 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 4112 | 4152 | 4112 | 4140 | 0 | +28.28(+0.69%) |
Jan 17, 2004 | 4091 | 4123 | 4091 | 4112 | 0 | +42.89(+1.05%) |
Jan 16, 2004 | 4048 | 4082 | 4027 | 4069 | 0 | +13.54(+0.33%) |
Jan 15, 2004 | 3993 | 4056 | 3980 | 4055 | 0 | +58.99(+1.48%) |
Jan 14, 2004 | 4007 | 4034 | 3991 | 3996 | 0 | +0.31(+0.01%) |
Jan 13, 2004 | 4010 | 4010 | 3980 | 3996 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 4010 | 4010 | 3980 | 3996 | 0 | -20.27(-0.50%) |
Jan 10, 2004 | 4059 | 4073 | 3983 | 4016 | 0 | -29.25(-0.72%) |
Jan 09, 2004 | 4013 | 4070 | 4013 | 4045 | 0 | +41.03(+1.02%) |
Jan 08, 2004 | 4040 | 4051 | 3986 | 4004 | 0 | -31.04(-0.77%) |
Jan 07, 2004 | 4038 | 4047 | 4003 | 4035 | 0 | -0.46(-0.01%) |
Jan 06, 2004 | 4020 | 4041 | 4001 | 4036 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 4020 | 4041 | 4001 | 4036 | 0 | +17.40(+0.43%) |
Jan 03, 2004 | 3969 | 4023 | 3969 | 4018 | 0 | +0.00(+0.00%) |