Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2004 | 3736 | 3760 | 3725 | 3725 | 0 | +10.95(+0.29%) |
Feb 27, 2004 | 3722 | 3725 | 3701 | 3714 | 0 | +11.86(+0.32%) |
Feb 26, 2004 | 3692 | 3710 | 3674 | 3703 | 0 | +19.19(+0.52%) |
Feb 25, 2004 | 3730 | 3734 | 3667 | 3683 | 0 | -47.71(-1.28%) |
Feb 24, 2004 | 3741 | 3757 | 3728 | 3731 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 3741 | 3757 | 3728 | 3731 | 0 | -2.13(-0.06%) |
Feb 21, 2004 | 3750 | 3766 | 3721 | 3733 | 0 | -26.04(-0.69%) |
Feb 20, 2004 | 3719 | 3761 | 3716 | 3759 | 0 | +50.30(+1.36%) |
Feb 19, 2004 | 3714 | 3717 | 3699 | 3709 | 0 | +5.20(+0.14%) |
Feb 18, 2004 | 3682 | 3711 | 3682 | 3704 | 0 | +25.75(+0.70%) |
Feb 17, 2004 | 3656 | 3678 | 3650 | 3678 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 3656 | 3678 | 3650 | 3678 | 0 | +28.73(+0.79%) |
Feb 14, 2004 | 3674 | 3686 | 3644 | 3649 | 0 | -32.22(-0.88%) |
Feb 13, 2004 | 3690 | 3699 | 3665 | 3682 | 0 | +3.71(+0.10%) |
Feb 12, 2004 | 3673 | 3687 | 3664 | 3678 | 0 | +9.40(+0.26%) |
Feb 11, 2004 | 3660 | 3670 | 3643 | 3668 | 0 | +4.72(+0.13%) |
Feb 10, 2004 | 3637 | 3680 | 3637 | 3664 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 3637 | 3680 | 3637 | 3664 | 0 | +39.01(+1.08%) |
Feb 07, 2004 | 3613 | 3632 | 3597 | 3625 | 0 | +14.41(+0.40%) |
Feb 06, 2004 | 3596 | 3639 | 3595 | 3610 | 0 | +2.74(+0.08%) |
Feb 05, 2004 | 3616 | 3625 | 3603 | 3608 | 0 | -30.64(-0.84%) |
Feb 04, 2004 | 3668 | 3673 | 3623 | 3638 | 0 | -26.81(-0.73%) |
Feb 03, 2004 | 3660 | 3677 | 3652 | 3665 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 3660 | 3677 | 3652 | 3665 | 0 | +26.58(+0.73%) |
Jan 31, 2004 | 3685 | 3688 | 3638 | 3638 | 0 | -23.86(-0.65%) |
Jan 30, 2004 | 3675 | 3685 | 3656 | 3662 | 0 | -44.49(-1.20%) |
Jan 29, 2004 | 3676 | 3714 | 3675 | 3707 | 0 | +9.37(+0.25%) |
Jan 28, 2004 | 3711 | 3724 | 3696 | 3697 | 0 | +21.70(+0.59%) |
Jan 27, 2004 | 3693 | 3693 | 3670 | 3676 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 3693 | 3693 | 3670 | 3676 | 0 | -17.64(-0.48%) |
Jan 24, 2004 | 3701 | 3708 | 3685 | 3693 | 0 | -2.24(-0.06%) |
Jan 23, 2004 | 3703 | 3714 | 3689 | 3696 | 0 | +19.22(+0.52%) |
Jan 22, 2004 | 3655 | 3676 | 3651 | 3676 | 0 | +16.19(+0.44%) |
Jan 21, 2004 | 3687 | 3694 | 3657 | 3660 | 0 | -29.78(-0.81%) |
Jan 20, 2004 | 3678 | 3699 | 3672 | 3690 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 3678 | 3699 | 3672 | 3690 | 0 | +18.17(+0.49%) |
Jan 17, 2004 | 3640 | 3682 | 3640 | 3672 | 0 | +44.83(+1.24%) |
Jan 16, 2004 | 3604 | 3636 | 3593 | 3627 | 0 | +14.42(+0.40%) |
Jan 15, 2004 | 3577 | 3618 | 3567 | 3613 | 0 | +36.37(+1.02%) |
Jan 14, 2004 | 3580 | 3610 | 3570 | 3576 | 0 | +16.08(+0.45%) |
Jan 13, 2004 | 3565 | 3571 | 3548 | 3560 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 3565 | 3571 | 3548 | 3560 | 0 | -14.70(-0.41%) |
Jan 10, 2004 | 3610 | 3614 | 3548 | 3575 | 0 | -17.93(-0.50%) |
Jan 09, 2004 | 3584 | 3616 | 3584 | 3593 | 0 | +29.22(+0.82%) |
Jan 08, 2004 | 3609 | 3609 | 3558 | 3564 | 0 | -32.31(-0.90%) |
Jan 07, 2004 | 3613 | 3613 | 3584 | 3596 | 0 | -12.47(-0.35%) |
Jan 06, 2004 | 3592 | 3610 | 3579 | 3608 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 3592 | 3610 | 3579 | 3608 | 0 | +11.49(+0.32%) |
Jan 03, 2004 | 3563 | 3597 | 3555 | 3597 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 3563 | 3597 | 3555 | 3597 | 0 | +38.90(+1.09%) |
Jan 01, 2004 | 3499 | 3567 | 3499 | 3558 | 0 | +28.72(+0.81%) |
Dec 31, 2003 | 3540 | 3551 | 3525 | 3529 | 0 | +8.39(+0.24%) |
Dec 30, 2003 | 3508 | 3522 | 3508 | 3521 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 3508 | 3522 | 3508 | 3521 | 0 | +3520.79(+3520789900.00%) |
Dec 26, 2003 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | -3510.30(-100.00%) |
Dec 25, 2003 | 3496 | 3512 | 3495 | 3510 | 0 | +10.21(+0.29%) |
Dec 24, 2003 | 3509 | 3515 | 3490 | 3500 | 0 | +4.03(+0.12%) |
Dec 23, 2003 | 3476 | 3517 | 3476 | 3496 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 3476 | 3517 | 3476 | 3496 | 0 | -5.98(-0.17%) |
Dec 20, 2003 | 3518 | 3526 | 3489 | 3502 | 0 | -1.17(-0.03%) |
Dec 19, 2003 | 3465 | 3509 | 3465 | 3503 | 0 | +23.34(+0.67%) |
Dec 18, 2003 | 3494 | 3494 | 3462 | 3480 | 0 | -6.73(-0.19%) |
Dec 17, 2003 | 3468 | 3499 | 3462 | 3487 | 0 | -3.82(-0.11%) |
Dec 16, 2003 | 3522 | 3522 | 3487 | 3490 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 3522 | 3522 | 3487 | 3490 | 0 | +19.82(+0.57%) |
Dec 13, 2003 | 3482 | 3501 | 3456 | 3471 | 0 | +2.70(+0.08%) |
Dec 12, 2003 | 3450 | 3469 | 3441 | 3468 | 0 | +29.05(+0.84%) |
Dec 11, 2003 | 3449 | 3456 | 3420 | 3439 | 0 | -17.27(-0.50%) |
Dec 10, 2003 | 3460 | 3479 | 3451 | 3456 | 0 | +21.21(+0.62%) |
Dec 09, 2003 | 3433 | 3440 | 3418 | 3435 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 3433 | 3440 | 3418 | 3435 | 0 | -22.23(-0.64%) |
Dec 06, 2003 | 3481 | 3492 | 3442 | 3457 | 0 | -39.41(-1.13%) |
Dec 05, 2003 | 3490 | 3505 | 3477 | 3497 | 0 | -5.38(-0.15%) |
Dec 04, 2003 | 3467 | 3511 | 3466 | 3502 | 0 | +30.07(+0.87%) |
Dec 03, 2003 | 3491 | 3507 | 3462 | 3472 | 0 | -18.40(-0.53%) |
Dec 02, 2003 | 3451 | 3491 | 3441 | 3490 | 0 | +0.00(+0.00%) |