Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2442 | 2446 | 2435 | 2440 | 0 | -5.53(-0.23%) |
Apr 29, 2004 | 2462 | 2462 | 2430 | 2445 | 0 | -18.28(-0.74%) |
Apr 28, 2004 | 2490 | 2490 | 2463 | 2463 | 0 | -27.57(-1.11%) |
Apr 27, 2004 | 2495 | 2500 | 2486 | 2491 | 0 | -10.38(-0.41%) |
Apr 26, 2004 | 2513 | 2513 | 2496 | 2501 | 0 | -9.69(-0.39%) |
Apr 23, 2004 | 2503 | 2517 | 2503 | 2511 | 0 | +10.28(+0.41%) |
Apr 22, 2004 | 2499 | 2503 | 2488 | 2501 | 0 | +9.47(+0.38%) |
Apr 21, 2004 | 2489 | 2496 | 2476 | 2491 | 0 | -5.68(-0.23%) |
Apr 20, 2004 | 2489 | 2506 | 2485 | 2497 | 0 | +11.45(+0.46%) |
Apr 19, 2004 | 2494 | 2500 | 2480 | 2486 | 0 | -11.07(-0.44%) |
Apr 16, 2004 | 2479 | 2498 | 2477 | 2497 | 0 | +20.50(+0.83%) |
Apr 15, 2004 | 2475 | 2479 | 2466 | 2476 | 0 | +0.04(+0.00%) |
Apr 14, 2004 | 2488 | 2493 | 2459 | 2476 | 0 | -25.01(-1.00%) |
Apr 13, 2004 | 2473 | 2503 | 2473 | 2501 | 0 | +32.56(+1.32%) |
Apr 08, 2004 | 2464 | 2481 | 2464 | 2469 | 0 | +13.15(+0.54%) |
Apr 07, 2004 | 2461 | 2469 | 2455 | 2455 | 0 | +1.51(+0.06%) |
Apr 06, 2004 | 2463 | 2463 | 2450 | 2454 | 0 | +5.26(+0.21%) |
Apr 05, 2004 | 2448 | 2453 | 2441 | 2449 | 0 | +7.52(+0.31%) |
Apr 03, 2004 | 2415 | 2445 | 2411 | 2441 | 0 | +28.38(+1.18%) |
Apr 02, 2004 | 2390 | 2417 | 2390 | 2413 | 0 | +32.35(+1.36%) |
Apr 01, 2004 | 2372 | 2393 | 2370 | 2380 | 0 | +10.93(+0.46%) |
Mar 31, 2004 | 2372 | 2375 | 2361 | 2369 | 0 | -0.85(-0.04%) |
Mar 30, 2004 | 2367 | 2381 | 2355 | 2370 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 2367 | 2381 | 2355 | 2370 | 0 | +7.97(+0.34%) |
Mar 27, 2004 | 2360 | 2364 | 2341 | 2362 | 0 | +15.48(+0.66%) |
Mar 26, 2004 | 2324 | 2347 | 2324 | 2347 | 0 | +25.27(+1.09%) |
Mar 25, 2004 | 2328 | 2340 | 2306 | 2322 | 0 | -4.67(-0.20%) |
Mar 24, 2004 | 2310 | 2334 | 2309 | 2326 | 0 | +11.14(+0.48%) |
Mar 23, 2004 | 2346 | 2346 | 2301 | 2315 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 2346 | 2346 | 2301 | 2315 | 0 | -43.79(-1.86%) |
Mar 20, 2004 | 2383 | 2390 | 2350 | 2359 | 0 | -8.79(-0.37%) |
Mar 19, 2004 | 2410 | 2410 | 2367 | 2368 | 0 | -35.97(-1.50%) |
Mar 18, 2004 | 2383 | 2404 | 2379 | 2404 | 0 | +40.09(+1.70%) |
Mar 17, 2004 | 2355 | 2375 | 2343 | 2364 | 0 | +3.31(+0.14%) |
Mar 16, 2004 | 2413 | 2418 | 2360 | 2360 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 2413 | 2418 | 2360 | 2360 | 0 | -53.88(-2.23%) |
Mar 13, 2004 | 2390 | 2415 | 2371 | 2414 | 0 | +10.28(+0.43%) |
Mar 12, 2004 | 2459 | 2468 | 2404 | 2404 | 0 | -73.20(-2.96%) |
Mar 11, 2004 | 2473 | 2481 | 2461 | 2477 | 0 | -4.27(-0.17%) |
Mar 10, 2004 | 2503 | 2506 | 2478 | 2481 | 0 | -35.98(-1.43%) |
Mar 09, 2004 | 2514 | 2525 | 2510 | 2517 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 2514 | 2525 | 2510 | 2517 | 0 | +4.08(+0.16%) |
Mar 06, 2004 | 2493 | 2516 | 2493 | 2513 | 0 | +6.15(+0.25%) |
Mar 05, 2004 | 2486 | 2514 | 2485 | 2507 | 0 | +25.22(+1.02%) |
Mar 04, 2004 | 2485 | 2488 | 2475 | 2482 | 0 | -9.42(-0.38%) |
Mar 03, 2004 | 2485 | 2491 | 2481 | 2491 | 0 | +7.97(+0.32%) |
Mar 02, 2004 | 2486 | 2493 | 2473 | 2483 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 2486 | 2493 | 2473 | 2483 | 0 | +0.12(+0.00%) |
Feb 28, 2004 | 2480 | 2492 | 2474 | 2483 | 0 | +10.48(+0.42%) |
Feb 27, 2004 | 2476 | 2482 | 2469 | 2473 | 0 | -3.72(-0.15%) |
Feb 26, 2004 | 2475 | 2482 | 2466 | 2476 | 0 | -0.55(-0.02%) |
Feb 25, 2004 | 2489 | 2493 | 2468 | 2477 | 0 | -16.90(-0.68%) |
Feb 24, 2004 | 2479 | 2501 | 2478 | 2494 | 0 | +0.00(+0.00%) |
Feb 23, 2004 | 2479 | 2501 | 2478 | 2494 | 0 | +16.99(+0.69%) |
Feb 21, 2004 | 2492 | 2497 | 2471 | 2477 | 0 | -16.41(-0.66%) |
Feb 20, 2004 | 2475 | 2498 | 2469 | 2493 | 0 | +16.40(+0.66%) |
Feb 19, 2004 | 2455 | 2477 | 2455 | 2477 | 0 | +16.78(+0.68%) |
Feb 18, 2004 | 2441 | 2463 | 2437 | 2460 | 0 | +20.72(+0.85%) |
Feb 17, 2004 | 2424 | 2440 | 2421 | 2439 | 0 | +0.00(+0.00%) |
Feb 16, 2004 | 2424 | 2440 | 2421 | 2439 | 0 | +15.53(+0.64%) |
Feb 14, 2004 | 2427 | 2435 | 2421 | 2424 | 0 | -6.14(-0.25%) |
Feb 13, 2004 | 2423 | 2432 | 2417 | 2430 | 0 | +11.19(+0.46%) |
Feb 12, 2004 | 2413 | 2419 | 2407 | 2419 | 0 | +7.61(+0.32%) |
Feb 11, 2004 | 2415 | 2415 | 2402 | 2411 | 0 | -2.49(-0.10%) |
Feb 10, 2004 | 2402 | 2419 | 2400 | 2414 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 2402 | 2419 | 2400 | 2414 | 0 | +17.12(+0.71%) |
Feb 07, 2004 | 2395 | 2410 | 2392 | 2397 | 0 | +10.84(+0.45%) |
Feb 06, 2004 | 2379 | 2397 | 2378 | 2386 | 0 | +5.94(+0.25%) |
Feb 05, 2004 | 2390 | 2390 | 2367 | 2380 | 0 | -10.32(-0.43%) |
Feb 04, 2004 | 2408 | 2411 | 2388 | 2390 | 0 | -15.79(-0.66%) |
Feb 03, 2004 | 2394 | 2411 | 2392 | 2406 | 0 | +0.00(+0.00%) |