Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 19871 | 20172 | 19508 | 19607 | 0 | -258.00(-1.30%) |
Apr 29, 2004 | 20481 | 20756 | 19676 | 19865 | 0 | -609.00(-2.97%) |
Apr 28, 2004 | 21317 | 21374 | 20474 | 20474 | 0 | -843.00(-3.95%) |
Apr 27, 2004 | 21324 | 21715 | 21254 | 21317 | 0 | -7.00(-0.03%) |
Apr 26, 2004 | 21588 | 21778 | 21286 | 21324 | 0 | -266.00(-1.23%) |
Apr 23, 2004 | 21142 | 21625 | 21142 | 21590 | 0 | +448.00(+2.12%) |
Apr 22, 2004 | 21078 | 21182 | 20732 | 21142 | 0 | +64.00(+0.30%) |
Apr 20, 2004 | 21627 | 21665 | 21068 | 21078 | 0 | -549.00(-2.54%) |
Apr 19, 2004 | 21773 | 21864 | 21417 | 21627 | 0 | -142.00(-0.65%) |
Apr 16, 2004 | 21727 | 21938 | 21592 | 21769 | 0 | +30.00(+0.14%) |
Apr 15, 2004 | 22312 | 22312 | 21483 | 21739 | 0 | -573.00(-2.57%) |
Apr 14, 2004 | 22618 | 22618 | 22165 | 22312 | 0 | -308.00(-1.36%) |
Apr 13, 2004 | 22777 | 22995 | 22555 | 22620 | 0 | -160.00(-0.70%) |
Apr 12, 2004 | 22725 | 22970 | 22496 | 22780 | 0 | +55.00(+0.24%) |
Apr 08, 2004 | 22451 | 22740 | 22307 | 22725 | 0 | +282.00(+1.26%) |
Apr 07, 2004 | 23061 | 23061 | 22443 | 22443 | 0 | -629.00(-2.73%) |
Apr 06, 2004 | 23146 | 23179 | 22859 | 23072 | 0 | -74.00(-0.32%) |
Apr 05, 2004 | 22949 | 23260 | 22773 | 23146 | 0 | +197.00(+0.86%) |
Apr 03, 2004 | 22650 | 23034 | 22629 | 22949 | 0 | +302.00(+1.33%) |
Apr 02, 2004 | 22142 | 22769 | 22142 | 22647 | 0 | +505.00(+2.28%) |
Apr 01, 2004 | 22042 | 22256 | 21873 | 22142 | 0 | +99.00(+0.45%) |
Mar 31, 2004 | 21531 | 22045 | 21531 | 22043 | 0 | +512.00(+2.38%) |
Mar 30, 2004 | 21544 | 21817 | 21435 | 21531 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 21544 | 21817 | 21435 | 21531 | 0 | -10.00(-0.05%) |
Mar 27, 2004 | 21001 | 21651 | 21001 | 21541 | 0 | +541.00(+2.58%) |
Mar 26, 2004 | 20985 | 21323 | 20857 | 21000 | 0 | +15.00(+0.07%) |
Mar 25, 2004 | 21202 | 21317 | 20834 | 20985 | 0 | -220.00(-1.04%) |
Mar 24, 2004 | 21663 | 21832 | 21205 | 21205 | 0 | -458.00(-2.11%) |
Mar 23, 2004 | 22248 | 22248 | 21569 | 21663 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 22248 | 22248 | 21569 | 21663 | 0 | -598.00(-2.69%) |
Mar 20, 2004 | 22370 | 22470 | 22217 | 22261 | 0 | -109.00(-0.49%) |
Mar 19, 2004 | 21901 | 22411 | 21679 | 22370 | 0 | +469.00(+2.14%) |
Mar 18, 2004 | 21620 | 22034 | 21620 | 21901 | 0 | +288.00(+1.33%) |
Mar 17, 2004 | 21234 | 21647 | 21234 | 21613 | 0 | +379.00(+1.78%) |
Mar 16, 2004 | 21776 | 21836 | 21162 | 21234 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 21776 | 21836 | 21162 | 21234 | 0 | -542.00(-2.49%) |
Mar 13, 2004 | 20770 | 21800 | 20770 | 21776 | 0 | +1013.00(+4.88%) |
Mar 12, 2004 | 21673 | 21750 | 20756 | 20763 | 0 | -907.00(-4.19%) |
Mar 11, 2004 | 22674 | 22674 | 21670 | 21670 | 0 | -1004.00(-4.43%) |
Mar 10, 2004 | 22993 | 23094 | 22503 | 22674 | 0 | -319.00(-1.39%) |
Mar 09, 2004 | 22874 | 23373 | 22874 | 22993 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 22874 | 23373 | 22874 | 22993 | 0 | +120.00(+0.52%) |
Mar 06, 2004 | 22397 | 22937 | 22349 | 22873 | 0 | +480.00(+2.14%) |
Mar 05, 2004 | 22542 | 22753 | 22256 | 22393 | 0 | -157.00(-0.70%) |
Mar 04, 2004 | 22442 | 22801 | 22191 | 22550 | 0 | +108.00(+0.48%) |
Mar 03, 2004 | 22496 | 22714 | 21942 | 22442 | 0 | -57.00(-0.25%) |
Mar 02, 2004 | 21761 | 22528 | 21761 | 22499 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 21761 | 22528 | 21761 | 22499 | 0 | +744.00(+3.42%) |
Feb 28, 2004 | 21455 | 21755 | 21448 | 21755 | 0 | +305.00(+1.42%) |
Feb 27, 2004 | 21608 | 21608 | 21180 | 21450 | 0 | -159.00(-0.74%) |
Feb 26, 2004 | 21341 | 21732 | 21341 | 21609 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 21341 | 21732 | 21341 | 21609 | 0 | +272.00(+1.27%) |
Feb 21, 2004 | 20949 | 21342 | 20092 | 21337 | 0 | +386.00(+1.84%) |
Feb 20, 2004 | 21998 | 21998 | 20877 | 20951 | 0 | -1049.00(-4.77%) |
Feb 19, 2004 | 22430 | 22668 | 21899 | 22000 | 0 | -426.00(-1.90%) |
Feb 18, 2004 | 22195 | 22520 | 22017 | 22426 | 0 | +237.00(+1.07%) |
Feb 17, 2004 | 22530 | 22530 | 21901 | 22189 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 22530 | 22530 | 21901 | 22189 | 0 | -341.00(-1.51%) |
Feb 14, 2004 | 23067 | 23230 | 22188 | 22530 | 0 | -533.00(-2.31%) |
Feb 13, 2004 | 23197 | 23374 | 22929 | 23063 | 0 | -134.00(-0.58%) |
Feb 12, 2004 | 22173 | 23241 | 22057 | 23197 | 0 | +1026.00(+4.63%) |
Feb 11, 2004 | 21936 | 22216 | 21694 | 22171 | 0 | +209.00(+0.95%) |
Feb 10, 2004 | 21970 | 22493 | 21853 | 21962 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 21970 | 22493 | 21853 | 21962 | 0 | -7.00(-0.03%) |
Feb 07, 2004 | 21092 | 21969 | 20598 | 21969 | 0 | +877.00(+4.16%) |
Feb 06, 2004 | 21685 | 21909 | 21077 | 21092 | 0 | -593.00(-2.73%) |
Feb 05, 2004 | 22289 | 22718 | 21555 | 21685 | 0 | -596.00(-2.67%) |
Feb 04, 2004 | 21794 | 22287 | 21794 | 22281 | 0 | +494.00(+2.27%) |
Feb 03, 2004 | 21842 | 21867 | 21336 | 21787 | 0 | +0.00(+0.00%) |