Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1147 | 1152 | 1142 | 1145 | 0 | +0.03(+0.00%) |
Feb 26, 2004 | 1141 | 1147 | 1139 | 1145 | 0 | +1.24(+0.11%) |
Feb 25, 2004 | 1140 | 1145 | 1139 | 1144 | 0 | +4.58(+0.40%) |
Feb 24, 2004 | 1138 | 1145 | 1135 | 1139 | 0 | -1.90(-0.17%) |
Feb 23, 2004 | 1147 | 1147 | 1137 | 1141 | 0 | -3.12(-0.27%) |
Feb 20, 2004 | 1147 | 1150 | 1139 | 1144 | 0 | -2.95(-0.26%) |
Feb 19, 2004 | 1158 | 1159 | 1147 | 1147 | 0 | -4.76(-0.41%) |
Feb 18, 2004 | 1157 | 1157 | 1150 | 1152 | 0 | -5.17(-0.45%) |
Feb 17, 2004 | 1154 | 1159 | 1146 | 1157 | 0 | +11.18(+0.98%) |
Feb 13, 2004 | 1153 | 1157 | 1144 | 1146 | 0 | -6.30(-0.55%) |
Feb 12, 2004 | 1155 | 1158 | 1151 | 1152 | 0 | -5.65(-0.49%) |
Feb 11, 2004 | 1145 | 1159 | 1142 | 1158 | 0 | +12.22(+1.07%) |
Feb 10, 2004 | 1139 | 1147 | 1139 | 1146 | 0 | +5.73(+0.50%) |
Feb 09, 2004 | 1143 | 1144 | 1139 | 1140 | 0 | -2.95(-0.26%) |
Feb 06, 2004 | 1129 | 1143 | 1129 | 1143 | 0 | +14.17(+1.26%) |
Feb 05, 2004 | 1128 | 1131 | 1124 | 1129 | 0 | +2.07(+0.18%) |
Feb 04, 2004 | 1129 | 1136 | 1125 | 1127 | 0 | -9.51(-0.84%) |
Feb 03, 2004 | 1135 | 1137 | 1131 | 1136 | 0 | +0.77(+0.07%) |
Feb 02, 2004 | 1133 | 1142 | 1128 | 1135 | 0 | +4.13(+0.37%) |
Jan 30, 2004 | 1133 | 1133 | 1128 | 1131 | 0 | -2.98(-0.26%) |
Jan 29, 2004 | 1130 | 1134 | 1122 | 1134 | 0 | +5.63(+0.50%) |
Jan 28, 2004 | 1146 | 1149 | 1127 | 1128 | 0 | -15.57(-1.36%) |
Jan 27, 2004 | 1154 | 1155 | 1144 | 1144 | 0 | -11.32(-0.98%) |
Jan 26, 2004 | 1141 | 1155 | 1141 | 1155 | 0 | +13.82(+1.21%) |
Jan 23, 2004 | 1146 | 1150 | 1137 | 1142 | 0 | -2.39(-0.21%) |
Jan 22, 2004 | 1148 | 1150 | 1143 | 1144 | 0 | -3.68(-0.32%) |
Jan 21, 2004 | 1138 | 1149 | 1135 | 1148 | 0 | +8.85(+0.78%) |
Jan 20, 2004 | 1141 | 1143 | 1135 | 1139 | 0 | -1.06(-0.09%) |
Jan 16, 2004 | 1135 | 1140 | 1134 | 1140 | 0 | +7.78(+0.69%) |
Jan 15, 2004 | 1129 | 1136 | 1124 | 1132 | 0 | +1.53(+0.14%) |
Jan 14, 2004 | 1123 | 1131 | 1123 | 1131 | 0 | +9.30(+0.83%) |
Jan 13, 2004 | 1127 | 1129 | 1115 | 1121 | 0 | -6.01(-0.53%) |
Jan 12, 2004 | 1123 | 1128 | 1121 | 1127 | 0 | +5.37(+0.48%) |
Jan 09, 2004 | 1129 | 1131 | 1121 | 1122 | 0 | -10.06(-0.89%) |
Jan 08, 2004 | 1126 | 1132 | 1125 | 1132 | 0 | +5.59(+0.50%) |
Jan 07, 2004 | 1122 | 1126 | 1116 | 1126 | 0 | +2.66(+0.24%) |
Jan 06, 2004 | 1121 | 1124 | 1119 | 1124 | 0 | +1.45(+0.13%) |
Jan 05, 2004 | 1112 | 1122 | 1112 | 1122 | 0 | +13.74(+1.24%) |
Jan 02, 2004 | 1113 | 1119 | 1105 | 1108 | 0 | -3.44(-0.31%) |
Dec 31, 2003 | 1110 | 1113 | 1106 | 1112 | 0 | +2.28(+0.21%) |
Dec 30, 2003 | 1109 | 1110 | 1106 | 1110 | 0 | +0.16(+0.01%) |
Dec 29, 2003 | 1098 | 1109 | 1098 | 1109 | 0 | +13.59(+1.24%) |
Dec 26, 2003 | 1095 | 1098 | 1095 | 1096 | 0 | +1.85(+0.17%) |
Dec 24, 2003 | 1095 | 1096 | 1093 | 1094 | 0 | -1.98(-0.18%) |
Dec 23, 2003 | 1092 | 1097 | 1092 | 1096 | 0 | +3.08(+0.28%) |
Dec 22, 2003 | 1087 | 1093 | 1086 | 1093 | 0 | +4.27(+0.39%) |
Dec 19, 2003 | 1090 | 1091 | 1084 | 1089 | 0 | -0.51(-0.05%) |
Dec 18, 2003 | 1077 | 1089 | 1077 | 1089 | 0 | +12.70(+1.18%) |
Dec 17, 2003 | 1074 | 1077 | 1071 | 1076 | 0 | +1.35(+0.13%) |
Dec 16, 2003 | 1068 | 1076 | 1068 | 1075 | 0 | +7.09(+0.66%) |
Dec 15, 2003 | 1080 | 1083 | 1068 | 1068 | 0 | -6.10(-0.57%) |
Dec 12, 2003 | 1072 | 1075 | 1068 | 1074 | 0 | +2.93(+0.27%) |
Dec 11, 2003 | 1060 | 1074 | 1060 | 1071 | 0 | +12.16(+1.15%) |
Dec 10, 2003 | 1061 | 1063 | 1054 | 1059 | 0 | -1.13(-0.11%) |
Dec 09, 2003 | 1071 | 1072 | 1059 | 1060 | 0 | -9.12(-0.85%) |
Dec 08, 2003 | 1061 | 1070 | 1061 | 1069 | 0 | +7.80(+0.73%) |
Dec 05, 2003 | 1067 | 1068 | 1060 | 1062 | 0 | -8.22(-0.77%) |
Dec 04, 2003 | 1065 | 1070 | 1063 | 1070 | 0 | +4.99(+0.47%) |
Dec 03, 2003 | 1068 | 1074 | 1065 | 1065 | 0 | -1.89(-0.18%) |
Dec 02, 2003 | 1069 | 1071 | 1065 | 1067 | 0 | -3.50(-0.33%) |