Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 02, 2004 | 2394 | 2411 | 2392 | 2406 | 0 | +22.12(+0.93%) |
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%) |