Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3419 | 3427 | 3416 | 3416 | 0 | -0.50(-0.01%) |
Mar 30, 2004 | 3411 | 3423 | 3411 | 3417 | 0 | +7.80(+0.23%) |
Mar 29, 2004 | 3424 | 3424 | 3408 | 3409 | 0 | -15.10(-0.44%) |
Mar 26, 2004 | 3397 | 3431 | 3397 | 3424 | 0 | +28.50(+0.84%) |
Mar 25, 2004 | 3385 | 3396 | 3376 | 3396 | 0 | +10.60(+0.31%) |
Mar 24, 2004 | 3387 | 3395 | 3381 | 3385 | 0 | -2.90(-0.09%) |
Mar 23, 2004 | 3395 | 3395 | 3381 | 3388 | 0 | -11.60(-0.34%) |
Mar 22, 2004 | 3429 | 3429 | 3399 | 3400 | 0 | -30.20(-0.88%) |
Mar 19, 2004 | 3426 | 3434 | 3424 | 3430 | 0 | +5.20(+0.15%) |
Mar 18, 2004 | 3432 | 3448 | 3424 | 3425 | 0 | -7.70(-0.22%) |
Mar 17, 2004 | 3413 | 3437 | 3412 | 3432 | 0 | +22.20(+0.65%) |
Mar 16, 2004 | 3409 | 3412 | 3394 | 3410 | 0 | -0.20(-0.01%) |
Mar 15, 2004 | 3407 | 3419 | 3406 | 3410 | 0 | +8.20(+0.24%) |
Mar 12, 2004 | 3408 | 3408 | 3392 | 3402 | 0 | -9.80(-0.29%) |
Mar 11, 2004 | 3409 | 3412 | 3392 | 3412 | 0 | -2.40(-0.07%) |
Mar 10, 2004 | 3424 | 3424 | 3408 | 3414 | 0 | -12.90(-0.38%) |
Mar 09, 2004 | 3423 | 3431 | 3417 | 3427 | 0 | +1.70(+0.05%) |
Mar 08, 2004 | 3419 | 3433 | 3418 | 3426 | 0 | +9.20(+0.27%) |
Mar 05, 2004 | 3401 | 3416 | 3401 | 3416 | 0 | +16.60(+0.49%) |
Mar 04, 2004 | 3399 | 3411 | 3392 | 3400 | 0 | +0.70(+0.02%) |
Mar 03, 2004 | 3399 | 3402 | 3395 | 3399 | 0 | +0.80(+0.02%) |
Mar 02, 2004 | 3397 | 3407 | 3396 | 3398 | 0 | +8.30(+0.24%) |
Mar 01, 2004 | 3376 | 3392 | 3376 | 3390 | 0 | +17.40(+0.52%) |
Feb 27, 2004 | 3360 | 3373 | 3360 | 3372 | 0 | +14.40(+0.43%) |
Feb 26, 2004 | 3346 | 3359 | 3345 | 3358 | 0 | +11.60(+0.35%) |
Feb 25, 2004 | 3342 | 3350 | 3337 | 3346 | 0 | +2.30(+0.07%) |
Feb 24, 2004 | 3354 | 3354 | 3342 | 3344 | 0 | -10.10(-0.30%) |
Feb 23, 2004 | 3360 | 3360 | 3348 | 3354 | 0 | -5.20(-0.15%) |
Feb 20, 2004 | 3372 | 3372 | 3359 | 3360 | 0 | -7.40(-0.22%) |
Feb 19, 2004 | 3368 | 3370 | 3362 | 3367 | 0 | +1.70(+0.05%) |
Feb 18, 2004 | 3352 | 3370 | 3351 | 3365 | 0 | +18.80(+0.56%) |
Feb 17, 2004 | 3338 | 3346 | 3338 | 3346 | 0 | +9.20(+0.28%) |
Feb 16, 2004 | 3347 | 3347 | 3334 | 3337 | 0 | -10.60(-0.32%) |
Feb 13, 2004 | 3343 | 3352 | 3337 | 3348 | 0 | +7.90(+0.24%) |
Feb 12, 2004 | 3320 | 3342 | 3319 | 3340 | 0 | +24.60(+0.74%) |
Feb 11, 2004 | 3302 | 3319 | 3302 | 3315 | 0 | +14.10(+0.43%) |
Feb 10, 2004 | 3304 | 3307 | 3300 | 3301 | 0 | +1.20(+0.04%) |
Feb 09, 2004 | 3290 | 3310 | 3289 | 3300 | 0 | +15.00(+0.46%) |
Feb 06, 2004 | 3274 | 3287 | 3274 | 3285 | 0 | +10.10(+0.31%) |
Feb 05, 2004 | 3280 | 3284 | 3267 | 3275 | 0 | -4.90(-0.15%) |
Feb 04, 2004 | 3279 | 3287 | 3278 | 3280 | 0 | +2.00(+0.06%) |
Feb 03, 2004 | 3287 | 3295 | 3274 | 3278 | 0 | -9.40(-0.29%) |
Feb 02, 2004 | 3285 | 3296 | 3282 | 3287 | 0 | +3.60(+0.11%) |
Jan 30, 2004 | 3276 | 3298 | 3274 | 3284 | 0 | +7.00(+0.21%) |
Jan 29, 2004 | 3288 | 3288 | 3271 | 3277 | 0 | -15.60(-0.47%) |
Jan 28, 2004 | 3321 | 3321 | 3290 | 3292 | 0 | -32.50(-0.98%) |
Jan 27, 2004 | 3349 | 3357 | 3325 | 3325 | 0 | +328.50(+10.96%) |
Jan 26, 2004 | 2996 | 2996 | 2996 | 2996 | 0 | -350.00(-10.46%) |
Jan 23, 2004 | 3338 | 3348 | 3330 | 3346 | 0 | +6.80(+0.20%) |
Jan 22, 2004 | 3322 | 3339 | 3322 | 3339 | 0 | +18.70(+0.56%) |
Jan 21, 2004 | 3320 | 3325 | 3304 | 3321 | 0 | -0.10(-0.00%) |
Jan 20, 2004 | 3314 | 3323 | 3314 | 3321 | 0 | +8.30(+0.25%) |
Jan 19, 2004 | 3303 | 3322 | 3303 | 3312 | 0 | +14.40(+0.44%) |
Jan 16, 2004 | 3310 | 3318 | 3295 | 3298 | 0 | -14.50(-0.44%) |
Jan 15, 2004 | 3315 | 3321 | 3306 | 3313 | 0 | -2.10(-0.06%) |
Jan 14, 2004 | 3303 | 3316 | 3296 | 3315 | 0 | +13.90(+0.42%) |
Jan 13, 2004 | 3313 | 3322 | 3301 | 3301 | 0 | -7.90(-0.24%) |
Jan 12, 2004 | 3303 | 3311 | 3293 | 3309 | 0 | +1.60(+0.05%) |
Jan 09, 2004 | 3306 | 3320 | 3306 | 3307 | 0 | +2.50(+0.08%) |
Jan 08, 2004 | 3306 | 3313 | 3303 | 3305 | 0 | -5.30(-0.16%) |
Jan 07, 2004 | 3321 | 3321 | 3305 | 3310 | 0 | -15.50(-0.47%) |
Jan 06, 2004 | 3303 | 3331 | 3303 | 3325 | 0 | +28.90(+0.88%) |
Jan 05, 2004 | 3309 | 3309 | 3294 | 3296 | 0 | -13.30(-0.40%) |