Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2004 | 22384 | 22615 | 21649 | 21851 | 0 | -535.00(-2.39%) |
Jan 30, 2004 | 23849 | 23859 | 22300 | 22386 | 0 | -1466.00(-6.15%) |
Jan 29, 2004 | 24226 | 24460 | 23787 | 23852 | 0 | -374.00(-1.54%) |
Jan 28, 2004 | 24355 | 24473 | 23908 | 24226 | 0 | -124.00(-0.51%) |
Jan 27, 2004 | 23471 | 24350 | 23471 | 24350 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 23471 | 24350 | 23471 | 24350 | 0 | +879.00(+3.75%) |
Jan 24, 2004 | 22969 | 23515 | 22740 | 23471 | 0 | +502.00(+2.19%) |
Jan 23, 2004 | 23299 | 23299 | 22682 | 22969 | 0 | -333.00(-1.43%) |
Jan 22, 2004 | 23680 | 23680 | 23213 | 23302 | 0 | -377.00(-1.59%) |
Jan 21, 2004 | 23382 | 23724 | 23382 | 23679 | 0 | +294.00(+1.26%) |
Jan 20, 2004 | 23162 | 23493 | 23090 | 23385 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 23162 | 23493 | 23090 | 23385 | 0 | +230.00(+0.99%) |
Jan 17, 2004 | 22964 | 23243 | 22687 | 23155 | 0 | +193.00(+0.84%) |
Jan 16, 2004 | 23400 | 23400 | 22962 | 22962 | 0 | -437.00(-1.87%) |
Jan 15, 2004 | 23947 | 24010 | 22878 | 23399 | 0 | -541.00(-2.26%) |
Jan 14, 2004 | 24237 | 24518 | 23867 | 23940 | 0 | -297.00(-1.23%) |
Jan 13, 2004 | 23896 | 24323 | 23892 | 24237 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 23896 | 24323 | 23892 | 24237 | 0 | +320.00(+1.34%) |
Jan 10, 2004 | 23722 | 24088 | 23710 | 23917 | 0 | +200.00(+0.84%) |
Jan 09, 2004 | 23334 | 23718 | 23122 | 23717 | 0 | +397.00(+1.70%) |
Jan 08, 2004 | 23576 | 23899 | 23320 | 23320 | 0 | -256.00(-1.09%) |
Jan 07, 2004 | 23532 | 23976 | 23180 | 23576 | 0 | +44.00(+0.19%) |
Jan 06, 2004 | 22445 | 23532 | 22445 | 23532 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 22445 | 23532 | 22445 | 23532 | 0 | +1087.00(+4.84%) |
Jan 03, 2004 | 22233 | 22450 | 22208 | 22445 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 22233 | 22450 | 22208 | 22445 | 0 | +209.00(+0.94%) |
Dec 31, 2003 | 22051 | 22310 | 22051 | 22236 | 0 | +191.00(+0.87%) |
Dec 30, 2003 | 21815 | 22046 | 21815 | 22045 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 21815 | 22046 | 21815 | 22045 | 0 | +238.00(+1.09%) |
Dec 27, 2003 | 21688 | 21829 | 21688 | 21807 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 21688 | 21829 | 21688 | 21807 | 0 | +119.00(+0.55%) |
Dec 24, 2003 | 21631 | 21914 | 21631 | 21688 | 0 | +58.00(+0.27%) |
Dec 23, 2003 | 21386 | 21630 | 21344 | 21630 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 21386 | 21630 | 21344 | 21630 | 0 | +244.00(+1.14%) |
Dec 20, 2003 | 21489 | 21671 | 21381 | 21386 | 0 | -103.00(-0.48%) |
Dec 19, 2003 | 21199 | 21502 | 21195 | 21489 | 0 | +290.00(+1.37%) |
Dec 18, 2003 | 20763 | 21318 | 20763 | 21199 | 0 | +439.00(+2.11%) |
Dec 17, 2003 | 20710 | 20842 | 20544 | 20760 | 0 | +50.00(+0.24%) |
Dec 16, 2003 | 20974 | 21381 | 20709 | 20710 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 20974 | 21381 | 20709 | 20710 | 0 | -264.00(-1.26%) |
Dec 13, 2003 | 21296 | 21514 | 20873 | 20974 | 0 | -322.00(-1.51%) |
Dec 12, 2003 | 20971 | 21459 | 20971 | 21296 | 0 | +323.00(+1.54%) |
Dec 11, 2003 | 21258 | 21394 | 20930 | 20973 | 0 | -287.00(-1.35%) |
Dec 10, 2003 | 20889 | 21363 | 20889 | 21260 | 0 | +371.00(+1.78%) |
Dec 09, 2003 | 20882 | 20937 | 20673 | 20889 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 20882 | 20937 | 20673 | 20889 | 0 | +9.00(+0.04%) |
Dec 06, 2003 | 20418 | 20922 | 20418 | 20880 | 0 | +466.00(+2.28%) |
Dec 05, 2003 | 20540 | 20570 | 20323 | 20414 | 0 | -126.00(-0.61%) |
Dec 04, 2003 | 20462 | 20586 | 20322 | 20540 | 0 | +82.00(+0.40%) |
Dec 03, 2003 | 20523 | 20630 | 20354 | 20458 | 0 | -63.00(-0.31%) |
Dec 02, 2003 | 20184 | 20522 | 20184 | 20521 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 20184 | 20522 | 20184 | 20521 | 0 | +337.00(+1.67%) |
Nov 29, 2003 | 19962 | 20188 | 19848 | 20184 | 0 | +223.00(+1.12%) |
Nov 28, 2003 | 19695 | 19961 | 19616 | 19961 | 0 | +266.00(+1.35%) |
Nov 27, 2003 | 19810 | 20002 | 19667 | 19695 | 0 | -115.00(-0.58%) |
Nov 26, 2003 | 19694 | 19820 | 19615 | 19810 | 0 | +119.00(+0.60%) |
Nov 25, 2003 | 19258 | 19730 | 19258 | 19691 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 19258 | 19730 | 19258 | 19691 | 0 | +443.00(+2.30%) |
Nov 22, 2003 | 19197 | 19376 | 19144 | 19248 | 0 | +49.00(+0.26%) |
Nov 21, 2003 | 18815 | 19262 | 18815 | 19199 | 0 | +392.00(+2.08%) |
Nov 20, 2003 | 18819 | 18857 | 18610 | 18807 | 0 | -6.00(-0.03%) |
Nov 19, 2003 | 18669 | 19022 | 18669 | 18813 | 0 | +144.00(+0.77%) |
Nov 18, 2003 | 18985 | 18985 | 18648 | 18669 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 18985 | 18985 | 18648 | 18669 | 0 | -317.00(-1.67%) |
Nov 15, 2003 | 18763 | 19052 | 18712 | 18986 | 0 | +231.00(+1.23%) |
Nov 14, 2003 | 18795 | 19115 | 18677 | 18755 | 0 | -39.00(-0.21%) |
Nov 13, 2003 | 18409 | 18812 | 18352 | 18794 | 0 | +385.00(+2.09%) |
Nov 12, 2003 | 18572 | 18572 | 18261 | 18409 | 0 | -163.00(-0.88%) |
Nov 11, 2003 | 18672 | 18725 | 18435 | 18572 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 18672 | 18725 | 18435 | 18572 | 0 | -100.00(-0.54%) |
Nov 08, 2003 | 18614 | 18907 | 18614 | 18672 | 0 | +59.00(+0.32%) |
Nov 07, 2003 | 18307 | 18680 | 18307 | 18613 | 0 | +306.00(+1.67%) |
Nov 06, 2003 | 18545 | 18563 | 18267 | 18307 | 0 | -234.00(-1.26%) |
Nov 05, 2003 | 18519 | 18714 | 18456 | 18541 | 0 | +24.00(+0.13%) |
Nov 04, 2003 | 17983 | 18517 | 17983 | 18517 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 17983 | 18517 | 17983 | 18517 | 0 | +535.00(+2.98%) |