Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2004 | 7928 | 7964 | 7917 | 7959 | 48,400 | +7.70(+0.10%) |
May 28, 2004 | 8019 | 8029 | 7944 | 7952 | 120,400 | -13.80(-0.17%) |
May 27, 2004 | 7933 | 7997 | 7923 | 7965 | 106,400 | +39.30(+0.50%) |
May 26, 2004 | 7952 | 7974 | 7901 | 7926 | 110,800 | +84.60(+1.08%) |
May 25, 2004 | 7832 | 7853 | 7794 | 7842 | 117,200 | -42.40(-0.54%) |
May 24, 2004 | 7858 | 7956 | 7828 | 7884 | 122,600 | +77.40(+0.99%) |
May 21, 2004 | 7849 | 7882 | 7771 | 7806 | 115,800 | -10.70(-0.14%) |
May 20, 2004 | 7828 | 7835 | 7766 | 7817 | 82,600 | -82.80(-1.05%) |
May 19, 2004 | 7822 | 7923 | 7784 | 7900 | 170,000 | +175.10(+2.27%) |
May 18, 2004 | 7724 | 7750 | 7695 | 7725 | 137,200 | +53.00(+0.69%) |
May 17, 2004 | 7704 | 7718 | 7606 | 7672 | 156,400 | -107.80(-1.39%) |
May 14, 2004 | 7799 | 7831 | 7736 | 7780 | 173,800 | -86.70(-1.10%) |
May 13, 2004 | 7878 | 7887 | 7816 | 7866 | 167,400 | +37.40(+0.48%) |
May 12, 2004 | 7940 | 7940 | 7821 | 7829 | 169,200 | -80.00(-1.01%) |
May 11, 2004 | 7843 | 7920 | 7835 | 7909 | 159,400 | +93.90(+1.20%) |
May 10, 2004 | 7926 | 7929 | 7797 | 7815 | 231,800 | -211.90(-2.64%) |
May 07, 2004 | 8122 | 8134 | 8000 | 8027 | 194,000 | -92.30(-1.14%) |
May 06, 2004 | 8234 | 8239 | 8117 | 8119 | 184,600 | -116.50(-1.41%) |
May 05, 2004 | 8114 | 8266 | 8109 | 8236 | 168,800 | +84.20(+1.03%) |
May 04, 2004 | 8184 | 8184 | 8118 | 8152 | 139,800 | -19.00(-0.23%) |
May 03, 2004 | 8084 | 8178 | 8072 | 8171 | 104,000 | +61.10(+0.75%) |
Apr 30, 2004 | 8132 | 8135 | 8076 | 8110 | 168,200 | -49.90(-0.61%) |
Apr 29, 2004 | 8207 | 8225 | 8116 | 8159 | 182,800 | -73.30(-0.89%) |
Apr 28, 2004 | 8369 | 8369 | 8233 | 8233 | 145,400 | -126.30(-1.51%) |
Apr 27, 2004 | 8362 | 8378 | 8318 | 8359 | 102,000 | -3.90(-0.05%) |
Apr 26, 2004 | 8359 | 8398 | 8329 | 8363 | 109,200 | +31.20(+0.37%) |
Apr 23, 2004 | 8359 | 8377 | 8326 | 8332 | 101,600 | +38.10(+0.46%) |
Apr 22, 2004 | 8282 | 8321 | 8224 | 8294 | 139,000 | +11.50(+0.14%) |
Apr 21, 2004 | 8311 | 8324 | 8255 | 8282 | 113,600 | -93.10(-1.11%) |
Apr 20, 2004 | 8374 | 8415 | 8363 | 8375 | 96,400 | +34.80(+0.42%) |
Apr 19, 2004 | 8354 | 8404 | 8307 | 8340 | 82,400 | -47.50(-0.57%) |
Apr 16, 2004 | 8317 | 8391 | 8315 | 8388 | 137,000 | +77.50(+0.93%) |
Apr 15, 2004 | 8353 | 8370 | 8294 | 8310 | 106,600 | -41.60(-0.50%) |
Apr 14, 2004 | 8374 | 8396 | 8278 | 8352 | 134,000 | -92.30(-1.09%) |
Apr 13, 2004 | 8415 | 8478 | 8412 | 8444 | 118,600 | +54.20(+0.65%) |
Apr 08, 2004 | 8315 | 8421 | 8308 | 8390 | 110,800 | +95.30(+1.15%) |
Apr 07, 2004 | 8292 | 8306 | 8262 | 8295 | 98,400 | +13.00(+0.16%) |
Apr 06, 2004 | 8294 | 8320 | 8252 | 8282 | 130,000 | -4.10(-0.05%) |
Apr 05, 2004 | 8251 | 8312 | 8240 | 8286 | 112,400 | +16.20(+0.20%) |
Apr 03, 2004 | 8102 | 8273 | 8077 | 8270 | 169,400 | +171.80(+2.12%) |
Apr 02, 2004 | 8040 | 8098 | 8016 | 8098 | 117,600 | +79.80(+1.00%) |
Apr 01, 2004 | 8015 | 8066 | 7990 | 8018 | 117,800 | +13.90(+0.17%) |
Mar 31, 2004 | 8036 | 8038 | 7962 | 8004 | 93,200 | -16.90(-0.21%) |
Mar 30, 2004 | 7970 | 8031 | 7890 | 8021 | 94,400 | +68.30(+0.86%) |
Mar 27, 2004 | 7973 | 7975 | 7918 | 7953 | 108,000 | +38.00(+0.48%) |
Mar 26, 2004 | 7803 | 7915 | 7800 | 7915 | 157,200 | +161.90(+2.09%) |
Mar 25, 2004 | 7777 | 7828 | 7710 | 7753 | 164,000 | -15.40(-0.20%) |
Mar 24, 2004 | 7715 | 7839 | 7708 | 7768 | 138,200 | +40.50(+0.52%) |
Mar 23, 2004 | 7814 | 7818 | 7672 | 7728 | 141,000 | -151.30(-1.92%) |
Mar 20, 2004 | 7864 | 7910 | 7792 | 7879 | 205,400 | +58.70(+0.75%) |
Mar 19, 2004 | 7974 | 7974 | 7795 | 7820 | 160,600 | -127.70(-1.61%) |
Mar 18, 2004 | 7876 | 7966 | 7845 | 7948 | 202,600 | +137.40(+1.76%) |
Mar 17, 2004 | 7673 | 7857 | 7659 | 7811 | 266,000 | +111.60(+1.45%) |
Mar 16, 2004 | 7846 | 7904 | 7681 | 7699 | 306,000 | -333.50(-4.15%) |
Mar 13, 2004 | 7945 | 8062 | 7882 | 8033 | 199,000 | -79.80(-0.98%) |
Mar 12, 2004 | 8200 | 8205 | 8035 | 8112 | 197,000 | -180.50(-2.18%) |
Mar 11, 2004 | 8256 | 8315 | 8237 | 8293 | 124,600 | +6.20(+0.07%) |
Mar 10, 2004 | 8322 | 8334 | 8259 | 8287 | 101,800 | -83.00(-0.99%) |
Mar 09, 2004 | 8355 | 8376 | 8344 | 8370 | 83,600 | +23.60(+0.28%) |
Mar 06, 2004 | 8341 | 8366 | 8278 | 8346 | 125,400 | +8.20(+0.10%) |
Mar 05, 2004 | 8300 | 8347 | 8276 | 8338 | 114,000 | +57.50(+0.69%) |
Mar 04, 2004 | 8325 | 8337 | 8261 | 8280 | 133,800 | -73.60(-0.88%) |
Mar 03, 2004 | 8341 | 8363 | 8316 | 8354 | 108,600 | +53.60(+0.65%) |