Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10582 | 10690 | 10519 | 10584 | 15,404,000 | +3.80(+0.04%) |
Feb 26, 2004 | 10598 | 10653 | 10494 | 10580 | 13,839,000 | -21.50(-0.20%) |
Feb 25, 2004 | 10567 | 10661 | 10509 | 10602 | 13,607,000 | +35.20(+0.33%) |
Feb 24, 2004 | 10610 | 10681 | 10479 | 10566 | 15,436,000 | -43.20(-0.41%) |
Feb 23, 2004 | 10620 | 10712 | 10509 | 10610 | 13,804,000 | -9.40(-0.09%) |
Feb 20, 2004 | 10666 | 10723 | 10559 | 10619 | 14,796,000 | -45.70(-0.43%) |
Feb 19, 2004 | 10675 | 10795 | 10626 | 10665 | 15,628,000 | -7.30(-0.07%) |
Feb 18, 2004 | 10707 | 10764 | 10624 | 10672 | 13,824,000 | -42.90(-0.40%) |
Feb 17, 2004 | 10629 | 10762 | 10629 | 10715 | 13,965,000 | +87.10(+0.82%) |
Feb 13, 2004 | 10696 | 10756 | 10579 | 10628 | 13,292,000 | -66.30(-0.62%) |
Feb 12, 2004 | 10735 | 10775 | 10636 | 10694 | 14,643,000 | -43.60(-0.41%) |
Feb 11, 2004 | 10606 | 10779 | 10562 | 10738 | 16,993,000 | +123.90(+1.17%) |
Feb 10, 2004 | 10579 | 10667 | 10511 | 10614 | 14,039,000 | +34.80(+0.33%) |
Feb 09, 2004 | 10592 | 10635 | 10434 | 10579 | 13,035,000 | -14.00(-0.13%) |
Feb 06, 2004 | 10495 | 10635 | 10434 | 10593 | 14,776,000 | +97.50(+0.93%) |
Feb 05, 2004 | 10469 | 10566 | 10400 | 10496 | 15,666,000 | +24.80(+0.24%) |
Feb 04, 2004 | 10503 | 10568 | 10395 | 10471 | 16,348,000 | -34.50(-0.33%) |
Feb 03, 2004 | 10500 | 10572 | 10414 | 10505 | 14,769,000 | +6.00(+0.06%) |
Feb 02, 2004 | 10488 | 10614 | 10396 | 10499 | 15,992,000 | +11.10(+0.11%) |
Jan 30, 2004 | 10510 | 10551 | 10386 | 10488 | 16,350,000 | -22.20(-0.21%) |
Jan 29, 2004 | 10467 | 10612 | 10370 | 10510 | 19,219,000 | +41.90(+0.40%) |
Jan 28, 2004 | 10610 | 10703 | 10412 | 10468 | 18,420,000 | -141.50(-1.33%) |
Jan 27, 2004 | 10701 | 10749 | 10579 | 10610 | 16,731,000 | -92.60(-0.87%) |
Jan 26, 2004 | 10568 | 10725 | 10510 | 10702 | 14,806,000 | +134.20(+1.27%) |
Jan 23, 2004 | 10625 | 10692 | 10490 | 10568 | 15,612,000 | -54.90(-0.52%) |
Jan 22, 2004 | 10624 | 10717 | 10545 | 10623 | 16,937,000 | -0.40(-0.00%) |
Jan 21, 2004 | 10523 | 10666 | 10453 | 10624 | 17,576,000 | +94.90(+0.90%) |
Jan 20, 2004 | 10601 | 10677 | 10448 | 10529 | 16,982,000 | -71.80(-0.68%) |
Jan 16, 2004 | 10556 | 10667 | 10504 | 10600 | 17,211,000 | +46.70(+0.44%) |
Jan 15, 2004 | 10534 | 10639 | 10454 | 10554 | 16,950,000 | +15.40(+0.15%) |
Jan 14, 2004 | 10429 | 10574 | 10427 | 10538 | 15,146,000 | +111.20(+1.07%) |
Jan 13, 2004 | 10485 | 10539 | 10341 | 10427 | 15,959,000 | -58.00(-0.55%) |
Jan 12, 2004 | 10462 | 10543 | 10390 | 10485 | 15,102,000 | +26.30(+0.25%) |
Jan 09, 2004 | 10589 | 10604 | 10420 | 10459 | 17,207,000 | -133.50(-1.26%) |
Jan 08, 2004 | 10530 | 10652 | 10481 | 10592 | 18,684,000 | +63.40(+0.60%) |
Jan 07, 2004 | 10536 | 10588 | 10432 | 10529 | 17,049,000 | -9.70(-0.09%) |
Jan 06, 2004 | 10544 | 10584 | 10454 | 10539 | 14,945,000 | -5.40(-0.05%) |
Jan 05, 2004 | 10412 | 10576 | 10412 | 10544 | 15,782,000 | +134.30(+1.29%) |
Jan 02, 2004 | 10453 | 10555 | 10367 | 10410 | 11,532,000 | -44.10(-0.42%) |
Dec 31, 2003 | 10426 | 10494 | 10383 | 10454 | 10,275,000 | +28.90(+0.28%) |
Dec 30, 2003 | 10450 | 10493 | 10374 | 10425 | 10,126,000 | -25.00(-0.24%) |
Dec 29, 2003 | 10321 | 10458 | 10320 | 10450 | 10,588,000 | +125.30(+1.21%) |
Dec 26, 2003 | 10306 | 10369 | 10282 | 10325 | 3,560,700 | +19.50(+0.19%) |
Dec 24, 2003 | 10341 | 10366 | 10263 | 10305 | 5,180,600 | -36.10(-0.35%) |
Dec 23, 2003 | 10338 | 10422 | 10266 | 10341 | 11,453,000 | +3.30(+0.03%) |
Dec 22, 2003 | 10276 | 10371 | 10216 | 10338 | 12,517,000 | +59.80(+0.58%) |
Dec 19, 2003 | 10250 | 10345 | 10190 | 10278 | 16,573,000 | +30.10(+0.29%) |
Dec 18, 2003 | 10141 | 10279 | 10118 | 10248 | 15,799,000 | +102.80(+1.01%) |
Dec 17, 2003 | 10129 | 10187 | 10040 | 10145 | 14,417,000 | +15.70(+0.15%) |
Dec 16, 2003 | 10023 | 10173 | 9986 | 10130 | 15,479,000 | +106.80(+1.07%) |
Dec 15, 2003 | 10046 | 10181 | 9994 | 10023 | 15,208,000 | -19.40(-0.19%) |
Dec 12, 2003 | 10009 | 10092 | 9947 | 10042 | 12,231,000 | +34.00(+0.34%) |
Dec 11, 2003 | 9922 | 10057 | 9896 | 10008 | 14,411,000 | +86.34(+0.87%) |
Dec 10, 2003 | 9922 | 10000 | 9849 | 9922 | 14,440,000 | -1.56(-0.02%) |
Dec 09, 2003 | 9966 | 10049 | 9888 | 9923 | 14,655,000 | -41.85(-0.42%) |
Dec 08, 2003 | 9862 | 9997 | 9825 | 9965 | 12,189,000 | +102.59(+1.04%) |
Dec 05, 2003 | 9923 | 9954 | 9819 | 9863 | 12,659,000 | -68.14(-0.69%) |
Dec 04, 2003 | 9875 | 9978 | 9815 | 9931 | 14,631,000 | +57.40(+0.58%) |
Dec 03, 2003 | 9852 | 9974 | 9824 | 9873 | 14,417,000 | +19.78(+0.20%) |
Dec 02, 2003 | 9900 | 9937 | 9799 | 9854 | 13,832,000 | -45.41(-0.46%) |