Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 10206 | 10250 | 10137 | 10188 | 11,726,000 | -16.70(-0.16%) |
May 27, 2004 | 10110 | 10268 | 10106 | 10205 | 14,475,000 | +95.30(+0.94%) |
May 26, 2004 | 10117 | 10176 | 10034 | 10110 | 13,694,000 | -7.70(-0.08%) |
May 25, 2004 | 9958 | 10139 | 9895 | 10118 | 15,457,000 | +159.17(+1.60%) |
May 24, 2004 | 9968 | 10085 | 9891 | 9958 | 12,275,000 | -8.31(-0.08%) |
May 21, 2004 | 9939 | 10058 | 9911 | 9967 | 12,586,000 | +29.10(+0.29%) |
May 20, 2004 | 9939 | 10014 | 9868 | 9938 | 12,110,000 | -0.07(-0.00%) |
May 19, 2004 | 9963 | 10125 | 9920 | 9938 | 15,486,000 | -30.80(-0.31%) |
May 18, 2004 | 9907 | 10028 | 9896 | 9969 | 13,530,000 | +61.60(+0.62%) |
May 17, 2004 | 10010 | 10010 | 9827 | 9907 | 14,301,000 | -105.99(-1.06%) |
May 14, 2004 | 10008 | 10097 | 9912 | 10013 | 13,359,000 | +2.20(+0.02%) |
May 13, 2004 | 10044 | 10100 | 9925 | 10011 | 14,111,000 | -34.50(-0.34%) |
May 12, 2004 | 10012 | 10090 | 9822 | 10045 | 16,976,000 | +25.70(+0.26%) |
May 11, 2004 | 9989 | 10093 | 9929 | 10020 | 15,338,000 | +29.48(+0.30%) |
May 10, 2004 | 10116 | 10116 | 9882 | 9990 | 19,184,000 | -127.28(-1.26%) |
May 07, 2004 | 10241 | 10303 | 10087 | 10117 | 16,536,000 | -124.00(-1.21%) |
May 06, 2004 | 10308 | 10332 | 10147 | 10241 | 15,093,000 | -69.70(-0.68%) |
May 05, 2004 | 10317 | 10383 | 10250 | 10311 | 14,690,000 | -6.20(-0.06%) |
May 04, 2004 | 10314 | 10403 | 10232 | 10317 | 16,621,000 | +3.20(+0.03%) |
May 03, 2004 | 10227 | 10366 | 10200 | 10314 | 15,716,000 | +88.40(+0.86%) |
Apr 30, 2004 | 10273 | 10375 | 10198 | 10226 | 16,347,000 | -46.70(-0.45%) |
Apr 29, 2004 | 10339 | 10444 | 10199 | 10272 | 18,590,000 | -70.30(-0.68%) |
Apr 28, 2004 | 10477 | 10480 | 10302 | 10343 | 18,556,000 | -135.60(-1.29%) |
Apr 27, 2004 | 10445 | 10571 | 10410 | 10478 | 15,180,000 | +33.50(+0.32%) |
Apr 26, 2004 | 10473 | 10540 | 10397 | 10445 | 12,906,000 | -28.10(-0.27%) |
Apr 23, 2004 | 10463 | 10544 | 10363 | 10473 | 13,961,000 | +11.60(+0.11%) |
Apr 22, 2004 | 10315 | 10529 | 10256 | 10461 | 18,267,000 | +143.90(+1.39%) |
Apr 21, 2004 | 10312 | 10398 | 10200 | 10317 | 17,381,000 | +2.80(+0.03%) |
Apr 20, 2004 | 10438 | 10531 | 10297 | 10314 | 15,085,000 | -123.30(-1.18%) |
Apr 19, 2004 | 10452 | 10502 | 10352 | 10438 | 11,949,000 | -14.20(-0.14%) |
Apr 16, 2004 | 10398 | 10501 | 10344 | 10452 | 14,878,000 | +54.50(+0.52%) |
Apr 15, 2004 | 10378 | 10481 | 10279 | 10398 | 15,687,000 | +19.50(+0.19%) |
Apr 14, 2004 | 10378 | 10453 | 10259 | 10378 | 15,477,000 | -3.30(-0.03%) |
Apr 13, 2004 | 10516 | 10572 | 10343 | 10381 | 14,232,000 | -134.30(-1.28%) |
Apr 12, 2004 | 10444 | 10559 | 10439 | 10516 | 11,024,000 | +73.60(+0.70%) |
Apr 08, 2004 | 10483 | 10590 | 10384 | 10442 | 11,998,000 | -38.20(-0.36%) |
Apr 07, 2004 | 10569 | 10580 | 10423 | 10480 | 14,588,000 | -90.60(-0.86%) |
Apr 06, 2004 | 10554 | 10596 | 10467 | 10571 | 13,977,000 | +12.40(+0.12%) |
Apr 05, 2004 | 10471 | 10582 | 10423 | 10558 | 14,137,000 | +87.80(+0.84%) |
Apr 02, 2004 | 10375 | 10549 | 10375 | 10471 | 16,292,000 | +97.30(+0.94%) |
Apr 01, 2004 | 10358 | 10449 | 10300 | 10373 | 15,607,000 | +15.60(+0.15%) |
Mar 31, 2004 | 10381 | 10429 | 10287 | 10358 | 15,607,000 | -24.00(-0.23%) |
Mar 30, 2004 | 10328 | 10411 | 10264 | 10382 | 13,324,000 | +52.10(+0.50%) |
Mar 29, 2004 | 10213 | 10390 | 10213 | 10330 | 14,055,000 | +116.60(+1.14%) |
Mar 26, 2004 | 10218 | 10306 | 10146 | 10213 | 13,191,000 | -5.80(-0.06%) |
Mar 25, 2004 | 10050 | 10246 | 10050 | 10219 | 14,717,000 | +170.60(+1.70%) |
Mar 24, 2004 | 10065 | 10140 | 9976 | 10048 | 15,278,000 | -15.40(-0.15%) |
Mar 23, 2004 | 10067 | 10177 | 10021 | 10064 | 14,582,000 | -1.20(-0.01%) |
Mar 22, 2004 | 10186 | 10186 | 9985 | 10065 | 14,523,000 | -121.80(-1.20%) |
Mar 19, 2004 | 10296 | 10355 | 10164 | 10187 | 14,574,000 | -109.20(-1.06%) |
Mar 18, 2004 | 10299 | 10355 | 10188 | 10296 | 13,692,000 | -4.50(-0.04%) |
Mar 17, 2004 | 10184 | 10357 | 10184 | 10300 | 14,901,000 | +115.60(+1.14%) |
Mar 16, 2004 | 10103 | 10253 | 10085 | 10185 | 15,007,000 | +81.80(+0.81%) |
Mar 15, 2004 | 10238 | 10253 | 10066 | 10103 | 16,006,000 | -137.20(-1.34%) |
Mar 12, 2004 | 10131 | 10282 | 10097 | 10240 | 13,885,000 | +111.70(+1.10%) |
Mar 11, 2004 | 10289 | 10356 | 10103 | 10128 | 18,899,000 | -168.50(-1.64%) |
Mar 10, 2004 | 10458 | 10523 | 10259 | 10297 | 16,484,000 | -160.10(-1.53%) |
Mar 09, 2004 | 10530 | 10567 | 10392 | 10457 | 14,994,000 | -72.50(-0.69%) |
Mar 08, 2004 | 10595 | 10678 | 10506 | 10530 | 12,544,000 | -66.00(-0.62%) |
Mar 05, 2004 | 10583 | 10681 | 10497 | 10596 | 13,982,000 | +7.50(+0.07%) |
Mar 04, 2004 | 10594 | 10645 | 10523 | 10588 | 12,658,000 | -5.10(-0.05%) |
Mar 03, 2004 | 10589 | 10651 | 10507 | 10593 | 13,345,000 | +1.60(+0.02%) |
Mar 02, 2004 | 10678 | 10714 | 10539 | 10592 | 14,760,000 | -86.60(-0.81%) |