Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 19672 | 19769 | 19421 | 19545 | 0 | -122.00(-0.62%) |
May 28, 2004 | 19734 | 19991 | 19580 | 19667 | 0 | -67.00(-0.34%) |
May 27, 2004 | 19069 | 19763 | 19061 | 19734 | 0 | +665.00(+3.49%) |
May 26, 2004 | 18860 | 19079 | 18737 | 19069 | 0 | +209.00(+1.11%) |
May 25, 2004 | 18675 | 18869 | 18590 | 18860 | 0 | +191.00(+1.02%) |
May 24, 2004 | 18288 | 18670 | 18288 | 18669 | 0 | +384.00(+2.10%) |
May 21, 2004 | 18239 | 18387 | 18041 | 18285 | 0 | +45.00(+0.25%) |
May 20, 2004 | 18688 | 18688 | 18229 | 18240 | 0 | -448.00(-2.40%) |
May 19, 2004 | 18602 | 19120 | 18602 | 18688 | 0 | +132.00(+0.71%) |
May 18, 2004 | 18125 | 18610 | 18125 | 18556 | 0 | +434.00(+2.39%) |
May 17, 2004 | 18609 | 18609 | 17973 | 18122 | 0 | -489.00(-2.63%) |
May 14, 2004 | 18421 | 18952 | 18421 | 18611 | 0 | +209.00(+1.14%) |
May 13, 2004 | 18326 | 18619 | 17902 | 18402 | 0 | +76.00(+0.41%) |
May 12, 2004 | 18543 | 18745 | 17885 | 18326 | 0 | -211.00(-1.14%) |
May 11, 2004 | 17607 | 18583 | 17607 | 18537 | 0 | +933.00(+5.30%) |
May 10, 2004 | 18616 | 18616 | 17601 | 17604 | 0 | -1016.00(-5.46%) |
May 07, 2004 | 19184 | 19184 | 18573 | 18620 | 0 | -570.00(-2.97%) |
May 06, 2004 | 20019 | 20019 | 19189 | 19190 | 0 | -836.00(-4.17%) |
May 05, 2004 | 20013 | 20342 | 19835 | 20026 | 0 | +38.00(+0.19%) |
May 04, 2004 | 19709 | 20195 | 19709 | 19988 | 0 | +279.00(+1.42%) |
May 03, 2004 | 19622 | 19777 | 19086 | 19709 | 0 | +102.00(+0.52%) |
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%) |