Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2004 | 2385 | 2399 | 2381 | 2384 | 0 | +1.86(+0.08%) |
Jan 30, 2004 | 2383 | 2389 | 2378 | 2382 | 0 | -16.31(-0.68%) |
Jan 29, 2004 | 2380 | 2403 | 2379 | 2398 | 0 | +5.87(+0.25%) |
Jan 28, 2004 | 2391 | 2408 | 2391 | 2392 | 0 | +7.51(+0.31%) |
Jan 27, 2004 | 2389 | 2393 | 2377 | 2385 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 2389 | 2393 | 2377 | 2385 | 0 | -2.19(-0.09%) |
Jan 24, 2004 | 2391 | 2401 | 2386 | 2387 | 0 | -3.33(-0.14%) |
Jan 23, 2004 | 2398 | 2407 | 2385 | 2390 | 0 | +2.83(+0.12%) |
Jan 22, 2004 | 2365 | 2391 | 2365 | 2388 | 0 | +15.34(+0.65%) |
Jan 21, 2004 | 2383 | 2387 | 2372 | 2372 | 0 | -11.63(-0.49%) |
Jan 20, 2004 | 2386 | 2394 | 2375 | 2384 | 0 | +0.00(+0.00%) |
Jan 19, 2004 | 2386 | 2394 | 2375 | 2384 | 0 | +2.17(+0.09%) |
Jan 17, 2004 | 2362 | 2385 | 2362 | 2382 | 0 | +23.99(+1.02%) |
Jan 16, 2004 | 2349 | 2362 | 2346 | 2358 | 0 | +11.19(+0.48%) |
Jan 15, 2004 | 2321 | 2347 | 2312 | 2346 | 0 | +23.14(+1.00%) |
Jan 14, 2004 | 2319 | 2324 | 2314 | 2323 | 0 | +8.73(+0.38%) |
Jan 13, 2004 | 2314 | 2323 | 2304 | 2315 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 2314 | 2323 | 2304 | 2315 | 0 | -0.54(-0.02%) |
Jan 10, 2004 | 2323 | 2330 | 2308 | 2315 | 0 | -1.90(-0.08%) |
Jan 09, 2004 | 2299 | 2322 | 2299 | 2317 | 0 | +21.94(+0.96%) |
Jan 08, 2004 | 2300 | 2301 | 2282 | 2295 | 0 | +1.65(+0.07%) |
Jan 07, 2004 | 2287 | 2299 | 2280 | 2293 | 0 | +11.13(+0.49%) |
Jan 06, 2004 | 2269 | 2289 | 2268 | 2282 | 0 | +0.00(+0.00%) |
Jan 05, 2004 | 2269 | 2289 | 2268 | 2282 | 0 | +11.60(+0.51%) |
Jan 03, 2004 | 2252 | 2272 | 2245 | 2271 | 0 | +0.00(+0.00%) |
Jan 02, 2004 | 2252 | 2272 | 2245 | 2271 | 0 | +26.53(+1.18%) |
Jan 01, 2004 | 2236 | 2246 | 2235 | 2244 | 0 | +5.66(+0.25%) |
Dec 31, 2003 | 2233 | 2241 | 2232 | 2239 | 0 | +7.52(+0.34%) |
Dec 30, 2003 | 2214 | 2231 | 2214 | 2231 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 2214 | 2231 | 2214 | 2231 | 0 | +14.56(+0.66%) |
Dec 25, 2003 | 2217 | 2222 | 2214 | 2216 | 0 | -3.72(-0.17%) |
Dec 24, 2003 | 2205 | 2220 | 2205 | 2220 | 0 | +12.61(+0.57%) |
Dec 23, 2003 | 2187 | 2208 | 2187 | 2208 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 2187 | 2208 | 2187 | 2208 | 0 | +10.80(+0.49%) |
Dec 20, 2003 | 2191 | 2199 | 2183 | 2197 | 0 | +6.62(+0.30%) |
Dec 19, 2003 | 2167 | 2190 | 2165 | 2190 | 0 | +19.96(+0.92%) |
Dec 18, 2003 | 2173 | 2175 | 2158 | 2170 | 0 | +1.48(+0.07%) |
Dec 17, 2003 | 2164 | 2171 | 2160 | 2169 | 0 | -4.15(-0.19%) |
Dec 16, 2003 | 2186 | 2192 | 2169 | 2173 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 2186 | 2192 | 2169 | 2173 | 0 | +1.71(+0.08%) |
Dec 13, 2003 | 2183 | 2185 | 2162 | 2171 | 0 | -6.68(-0.31%) |
Dec 12, 2003 | 2178 | 2183 | 2170 | 2178 | 0 | -1.12(-0.05%) |
Dec 11, 2003 | 2183 | 2183 | 2173 | 2179 | 0 | -7.09(-0.32%) |
Dec 10, 2003 | 2182 | 2190 | 2177 | 2186 | 0 | +5.92(+0.27%) |
Dec 09, 2003 | 2191 | 2191 | 2175 | 2180 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 2191 | 2191 | 2175 | 2180 | 0 | -15.89(-0.72%) |
Dec 06, 2003 | 2198 | 2202 | 2181 | 2196 | 0 | -6.57(-0.30%) |
Dec 05, 2003 | 2207 | 2209 | 2195 | 2203 | 0 | -3.74(-0.17%) |
Dec 04, 2003 | 2186 | 2208 | 2185 | 2206 | 0 | +17.18(+0.78%) |
Dec 03, 2003 | 2184 | 2195 | 2182 | 2189 | 0 | +2.34(+0.11%) |
Dec 02, 2003 | 2176 | 2194 | 2176 | 2187 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 2176 | 2194 | 2176 | 2187 | 0 | +18.46(+0.85%) |
Nov 29, 2003 | 2172 | 2180 | 2163 | 2168 | 0 | -5.37(-0.25%) |
Nov 28, 2003 | 2176 | 2181 | 2168 | 2174 | 0 | +6.81(+0.31%) |
Nov 27, 2003 | 2177 | 2187 | 2167 | 2167 | 0 | -10.18(-0.47%) |
Nov 26, 2003 | 2173 | 2184 | 2169 | 2177 | 0 | -0.29(-0.01%) |
Nov 25, 2003 | 2157 | 2178 | 2156 | 2177 | 0 | +0.00(+0.00%) |
Nov 24, 2003 | 2157 | 2178 | 2156 | 2177 | 0 | +26.14(+1.22%) |
Nov 22, 2003 | 2139 | 2164 | 2138 | 2151 | 0 | +8.13(+0.38%) |
Nov 21, 2003 | 2160 | 2162 | 2126 | 2143 | 0 | -8.20(-0.38%) |
Nov 20, 2003 | 2155 | 2155 | 2131 | 2151 | 0 | -3.85(-0.18%) |
Nov 19, 2003 | 2170 | 2176 | 2146 | 2155 | 0 | -8.41(-0.39%) |
Nov 18, 2003 | 2185 | 2185 | 2160 | 2164 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 2185 | 2185 | 2160 | 2164 | 0 | -34.06(-1.55%) |
Nov 15, 2003 | 2185 | 2200 | 2180 | 2198 | 0 | +12.33(+0.56%) |
Nov 14, 2003 | 2190 | 2200 | 2178 | 2185 | 0 | -2.43(-0.11%) |
Nov 13, 2003 | 2191 | 2202 | 2180 | 2188 | 0 | -8.08(-0.37%) |
Nov 12, 2003 | 2204 | 2204 | 2191 | 2196 | 0 | -5.00(-0.23%) |
Nov 11, 2003 | 2199 | 2206 | 2190 | 2201 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 2199 | 2206 | 2190 | 2201 | 0 | -2.66(-0.12%) |
Nov 08, 2003 | 2188 | 2207 | 2188 | 2203 | 0 | +17.45(+0.80%) |
Nov 07, 2003 | 2176 | 2190 | 2167 | 2186 | 0 | +13.83(+0.64%) |
Nov 06, 2003 | 2166 | 2177 | 2164 | 2172 | 0 | +6.69(+0.31%) |
Nov 05, 2003 | 2170 | 2178 | 2162 | 2165 | 0 | -4.07(-0.19%) |
Nov 04, 2003 | 2162 | 2176 | 2159 | 2170 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 2162 | 2176 | 2159 | 2170 | 0 | +8.87(+0.41%) |