Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 2409 | 2417 | 2406 | 2415 | 0 | +3.12(+0.13%) |
May 28, 2004 | 2415 | 2425 | 2410 | 2412 | 0 | -29.44(-1.21%) |
May 27, 2004 | 2425 | 2444 | 2424 | 2442 | 0 | +19.17(+0.79%) |
May 26, 2004 | 2420 | 2428 | 2416 | 2423 | 0 | +18.05(+0.75%) |
May 25, 2004 | 2430 | 2430 | 2398 | 2405 | 0 | -30.08(-1.24%) |
May 24, 2004 | 2424 | 2449 | 2420 | 2435 | 0 | +15.07(+0.62%) |
May 21, 2004 | 2427 | 2436 | 2411 | 2420 | 0 | +2.94(+0.12%) |
May 20, 2004 | 2409 | 2421 | 2393 | 2417 | 0 | +3.38(+0.14%) |
May 19, 2004 | 2389 | 2418 | 2389 | 2413 | 0 | +31.62(+1.33%) |
May 18, 2004 | 2370 | 2384 | 2358 | 2382 | 0 | +21.48(+0.91%) |
May 17, 2004 | 2375 | 2375 | 2353 | 2360 | 0 | -30.97(-1.30%) |
May 14, 2004 | 2389 | 2403 | 2383 | 2391 | 0 | +4.94(+0.21%) |
May 13, 2004 | 2370 | 2388 | 2369 | 2386 | 0 | +24.15(+1.02%) |
May 12, 2004 | 2380 | 2381 | 2360 | 2362 | 0 | -9.69(-0.41%) |
May 11, 2004 | 2348 | 2373 | 2347 | 2372 | 0 | +33.77(+1.44%) |
May 10, 2004 | 2378 | 2378 | 2336 | 2338 | 0 | -68.48(-2.85%) |
May 07, 2004 | 2428 | 2429 | 2394 | 2406 | 0 | -15.25(-0.63%) |
May 06, 2004 | 2459 | 2459 | 2421 | 2422 | 0 | -37.15(-1.51%) |
May 05, 2004 | 2452 | 2464 | 2442 | 2459 | 0 | +8.37(+0.34%) |
May 04, 2004 | 2444 | 2454 | 2438 | 2450 | 0 | -0.83(-0.03%) |
May 03, 2004 | 2435 | 2453 | 2424 | 2451 | 0 | +11.65(+0.48%) |
Apr 30, 2004 | 2442 | 2446 | 2435 | 2440 | 0 | -5.53(-0.23%) |
Apr 29, 2004 | 2462 | 2462 | 2430 | 2445 | 0 | -18.28(-0.74%) |
Apr 28, 2004 | 2490 | 2490 | 2463 | 2463 | 0 | -27.57(-1.11%) |
Apr 27, 2004 | 2495 | 2500 | 2486 | 2491 | 0 | -10.38(-0.41%) |
Apr 26, 2004 | 2513 | 2513 | 2496 | 2501 | 0 | -9.69(-0.39%) |
Apr 23, 2004 | 2503 | 2517 | 2503 | 2511 | 0 | +10.28(+0.41%) |
Apr 22, 2004 | 2499 | 2503 | 2488 | 2501 | 0 | +9.47(+0.38%) |
Apr 21, 2004 | 2489 | 2496 | 2476 | 2491 | 0 | -5.68(-0.23%) |
Apr 20, 2004 | 2489 | 2506 | 2485 | 2497 | 0 | +11.45(+0.46%) |
Apr 19, 2004 | 2494 | 2500 | 2480 | 2486 | 0 | -11.07(-0.44%) |
Apr 16, 2004 | 2479 | 2498 | 2477 | 2497 | 0 | +20.50(+0.83%) |
Apr 15, 2004 | 2475 | 2479 | 2466 | 2476 | 0 | +0.04(+0.00%) |
Apr 14, 2004 | 2488 | 2493 | 2459 | 2476 | 0 | -25.01(-1.00%) |
Apr 13, 2004 | 2473 | 2503 | 2473 | 2501 | 0 | +32.56(+1.32%) |
Apr 08, 2004 | 2464 | 2481 | 2464 | 2469 | 0 | +13.15(+0.54%) |
Apr 07, 2004 | 2461 | 2469 | 2455 | 2455 | 0 | +1.51(+0.06%) |
Apr 06, 2004 | 2463 | 2463 | 2450 | 2454 | 0 | +5.26(+0.21%) |
Apr 05, 2004 | 2448 | 2453 | 2441 | 2449 | 0 | +7.52(+0.31%) |
Apr 03, 2004 | 2415 | 2445 | 2411 | 2441 | 0 | +28.38(+1.18%) |
Apr 02, 2004 | 2390 | 2417 | 2390 | 2413 | 0 | +32.35(+1.36%) |
Apr 01, 2004 | 2372 | 2393 | 2370 | 2380 | 0 | +10.93(+0.46%) |
Mar 31, 2004 | 2372 | 2375 | 2361 | 2369 | 0 | -0.85(-0.04%) |
Mar 30, 2004 | 2367 | 2381 | 2355 | 2370 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 2367 | 2381 | 2355 | 2370 | 0 | +7.97(+0.34%) |
Mar 27, 2004 | 2360 | 2364 | 2341 | 2362 | 0 | +15.48(+0.66%) |
Mar 26, 2004 | 2324 | 2347 | 2324 | 2347 | 0 | +25.27(+1.09%) |
Mar 25, 2004 | 2328 | 2340 | 2306 | 2322 | 0 | -4.67(-0.20%) |
Mar 24, 2004 | 2310 | 2334 | 2309 | 2326 | 0 | +11.14(+0.48%) |
Mar 23, 2004 | 2346 | 2346 | 2301 | 2315 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 2346 | 2346 | 2301 | 2315 | 0 | -43.79(-1.86%) |
Mar 20, 2004 | 2383 | 2390 | 2350 | 2359 | 0 | -8.79(-0.37%) |
Mar 19, 2004 | 2410 | 2410 | 2367 | 2368 | 0 | -35.97(-1.50%) |
Mar 18, 2004 | 2383 | 2404 | 2379 | 2404 | 0 | +40.09(+1.70%) |
Mar 17, 2004 | 2355 | 2375 | 2343 | 2364 | 0 | +3.31(+0.14%) |
Mar 16, 2004 | 2413 | 2418 | 2360 | 2360 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 2413 | 2418 | 2360 | 2360 | 0 | -53.88(-2.23%) |
Mar 13, 2004 | 2390 | 2415 | 2371 | 2414 | 0 | +10.28(+0.43%) |
Mar 12, 2004 | 2459 | 2468 | 2404 | 2404 | 0 | -73.20(-2.96%) |
Mar 11, 2004 | 2473 | 2481 | 2461 | 2477 | 0 | -4.27(-0.17%) |
Mar 10, 2004 | 2503 | 2506 | 2478 | 2481 | 0 | -35.98(-1.43%) |
Mar 09, 2004 | 2514 | 2525 | 2510 | 2517 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 2514 | 2525 | 2510 | 2517 | 0 | +4.08(+0.16%) |
Mar 06, 2004 | 2493 | 2516 | 2493 | 2513 | 0 | +6.15(+0.25%) |
Mar 05, 2004 | 2486 | 2514 | 2485 | 2507 | 0 | +25.22(+1.02%) |
Mar 04, 2004 | 2485 | 2488 | 2475 | 2482 | 0 | -9.42(-0.38%) |
Mar 03, 2004 | 2485 | 2491 | 2481 | 2491 | 0 | +7.97(+0.32%) |
Mar 02, 2004 | 2486 | 2493 | 2473 | 2483 | 0 | +0.00(+0.00%) |