Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3360 | 3373 | 3360 | 3372 | 0 | +14.40(+0.43%) |
Feb 26, 2004 | 3346 | 3359 | 3345 | 3358 | 0 | +11.60(+0.35%) |
Feb 25, 2004 | 3342 | 3350 | 3337 | 3346 | 0 | +2.30(+0.07%) |
Feb 24, 2004 | 3354 | 3354 | 3342 | 3344 | 0 | -10.10(-0.30%) |
Feb 23, 2004 | 3360 | 3360 | 3348 | 3354 | 0 | -5.20(-0.15%) |
Feb 20, 2004 | 3372 | 3372 | 3359 | 3360 | 0 | -7.40(-0.22%) |
Feb 19, 2004 | 3368 | 3370 | 3362 | 3367 | 0 | +1.70(+0.05%) |
Feb 18, 2004 | 3352 | 3370 | 3351 | 3365 | 0 | +18.80(+0.56%) |
Feb 17, 2004 | 3338 | 3346 | 3338 | 3346 | 0 | +9.20(+0.28%) |
Feb 16, 2004 | 3347 | 3347 | 3334 | 3337 | 0 | -10.60(-0.32%) |
Feb 13, 2004 | 3343 | 3352 | 3337 | 3348 | 0 | +7.90(+0.24%) |
Feb 12, 2004 | 3320 | 3342 | 3319 | 3340 | 0 | +24.60(+0.74%) |
Feb 11, 2004 | 3302 | 3319 | 3302 | 3315 | 0 | +14.10(+0.43%) |
Feb 10, 2004 | 3304 | 3307 | 3300 | 3301 | 0 | +1.20(+0.04%) |
Feb 09, 2004 | 3290 | 3310 | 3289 | 3300 | 0 | +15.00(+0.46%) |
Feb 06, 2004 | 3274 | 3287 | 3274 | 3285 | 0 | +10.10(+0.31%) |
Feb 05, 2004 | 3280 | 3284 | 3267 | 3275 | 0 | -4.90(-0.15%) |
Feb 04, 2004 | 3279 | 3287 | 3278 | 3280 | 0 | +2.00(+0.06%) |
Feb 03, 2004 | 3287 | 3295 | 3274 | 3278 | 0 | -9.40(-0.29%) |
Feb 02, 2004 | 3285 | 3296 | 3282 | 3287 | 0 | +3.60(+0.11%) |
Jan 30, 2004 | 3276 | 3298 | 3274 | 3284 | 0 | +7.00(+0.21%) |
Jan 29, 2004 | 3288 | 3288 | 3271 | 3277 | 0 | -15.60(-0.47%) |
Jan 28, 2004 | 3321 | 3321 | 3290 | 3292 | 0 | -32.50(-0.98%) |
Jan 27, 2004 | 3349 | 3357 | 3325 | 3325 | 0 | +328.50(+10.96%) |
Jan 26, 2004 | 2996 | 2996 | 2996 | 2996 | 0 | -350.00(-10.46%) |
Jan 23, 2004 | 3338 | 3348 | 3330 | 3346 | 0 | +6.80(+0.20%) |
Jan 22, 2004 | 3322 | 3339 | 3322 | 3339 | 0 | +18.70(+0.56%) |
Jan 21, 2004 | 3320 | 3325 | 3304 | 3321 | 0 | -0.10(-0.00%) |
Jan 20, 2004 | 3314 | 3323 | 3314 | 3321 | 0 | +8.30(+0.25%) |
Jan 19, 2004 | 3303 | 3322 | 3303 | 3312 | 0 | +14.40(+0.44%) |
Jan 16, 2004 | 3310 | 3318 | 3295 | 3298 | 0 | -14.50(-0.44%) |
Jan 15, 2004 | 3315 | 3321 | 3306 | 3313 | 0 | -2.10(-0.06%) |
Jan 14, 2004 | 3303 | 3316 | 3296 | 3315 | 0 | +13.90(+0.42%) |
Jan 13, 2004 | 3313 | 3322 | 3301 | 3301 | 0 | -7.90(-0.24%) |
Jan 12, 2004 | 3303 | 3311 | 3293 | 3309 | 0 | +1.60(+0.05%) |
Jan 09, 2004 | 3306 | 3320 | 3306 | 3307 | 0 | +2.50(+0.08%) |
Jan 08, 2004 | 3306 | 3313 | 3303 | 3305 | 0 | -5.30(-0.16%) |
Jan 07, 2004 | 3321 | 3321 | 3305 | 3310 | 0 | -15.50(-0.47%) |
Jan 06, 2004 | 3303 | 3331 | 3303 | 3325 | 0 | +28.90(+0.88%) |
Jan 05, 2004 | 3309 | 3309 | 3294 | 3296 | 0 | -13.30(-0.40%) |
Jan 02, 2004 | 3305 | 3311 | 3305 | 3310 | 0 | +3.80(+0.11%) |
Dec 31, 2003 | 3302 | 3307 | 3299 | 3306 | 0 | +4.70(+0.14%) |
Dec 30, 2003 | 3290 | 3306 | 3290 | 3301 | 0 | +14.90(+0.45%) |
Dec 29, 2003 | 3272 | 3286 | 3272 | 3286 | 0 | +290.20(+9.69%) |
Dec 26, 2003 | 2996 | 2996 | 2996 | 2996 | 0 | -274.80(-8.40%) |
Dec 24, 2003 | 3264 | 3272 | 3264 | 3271 | 0 | +9.40(+0.29%) |
Dec 23, 2003 | 3260 | 3265 | 3255 | 3262 | 0 | +0.40(+0.01%) |
Dec 22, 2003 | 3242 | 3265 | 3242 | 3261 | 0 | +22.70(+0.70%) |
Dec 19, 2003 | 3232 | 3242 | 3232 | 3238 | 0 | +9.00(+0.28%) |
Dec 18, 2003 | 3242 | 3249 | 3228 | 3230 | 0 | -6.00(-0.19%) |
Dec 17, 2003 | 3222 | 3239 | 3222 | 3236 | 0 | +14.20(+0.44%) |
Dec 16, 2003 | 3247 | 3247 | 3221 | 3221 | 0 | -30.70(-0.94%) |
Dec 15, 2003 | 3221 | 3254 | 3221 | 3252 | 0 | +35.70(+1.11%) |
Dec 12, 2003 | 3196 | 3217 | 3193 | 3216 | 0 | +22.60(+0.71%) |
Dec 11, 2003 | 3211 | 3212 | 3190 | 3194 | 0 | -19.20(-0.60%) |
Dec 10, 2003 | 3220 | 3221 | 3210 | 3213 | 0 | -6.60(-0.21%) |
Dec 09, 2003 | 3229 | 3235 | 3219 | 3220 | 0 | -6.70(-0.21%) |
Dec 08, 2003 | 3232 | 3244 | 3226 | 3226 | 0 | -5.90(-0.18%) |
Dec 05, 2003 | 3233 | 3236 | 3226 | 3232 | 0 | +0.20(+0.01%) |
Dec 04, 2003 | 3221 | 3234 | 3221 | 3232 | 0 | +11.80(+0.37%) |
Dec 03, 2003 | 3196 | 3223 | 3187 | 3220 | 0 | +23.40(+0.73%) |
Dec 02, 2003 | 3190 | 3199 | 3189 | 3197 | 0 | +16.40(+0.52%) |