Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 89000 | 89000 | 88900 | 89000 | 100 | +550.00(+0.62%) |
May 27, 2004 | 88100 | 89000 | 88100 | 88450 | 100 | +650.00(+0.74%) |
May 26, 2004 | 87000 | 87800 | 87000 | 87800 | 100 | +800.00(+0.92%) |
May 25, 2004 | 87200 | 88000 | 86700 | 87000 | 100 | -1000.00(-1.14%) |
May 24, 2004 | 89600 | 89600 | 87500 | 88000 | 200 | -1000.00(-1.12%) |
May 21, 2004 | 90000 | 90100 | 89000 | 89000 | 100 | -800.00(-0.89%) |
May 20, 2004 | 89200 | 89800 | 89200 | 89800 | 0 | +900.00(+1.01%) |
May 19, 2004 | 88900 | 89600 | 88700 | 88900 | 200 | +795.00(+0.90%) |
May 18, 2004 | 87000 | 88105 | 87000 | 88105 | 100 | +1605.00(+1.86%) |
May 17, 2004 | 86000 | 86800 | 85700 | 86500 | 600 | +0.00(+0.00%) |
May 14, 2004 | 85750 | 86500 | 85200 | 86500 | 400 | +1000.00(+1.17%) |
May 13, 2004 | 86625 | 86725 | 85100 | 85500 | 600 | -1104.00(-1.27%) |
May 12, 2004 | 87900 | 87900 | 86010 | 86604 | 500 | -1400.00(-1.59%) |
May 11, 2004 | 87300 | 89250 | 87300 | 88004 | 500 | +1004.00(+1.15%) |
May 10, 2004 | 90800 | 90800 | 86000 | 87000 | 600 | -4400.00(-4.81%) |
May 07, 2004 | 91900 | 92000 | 91400 | 91400 | 200 | -101.00(-0.11%) |
May 06, 2004 | 92900 | 92900 | 91400 | 91501 | 100 | -1399.00(-1.51%) |
May 05, 2004 | 92400 | 93200 | 92200 | 92900 | 200 | +400.00(+0.43%) |
May 04, 2004 | 93200 | 93200 | 92200 | 92500 | 200 | -400.00(-0.43%) |
May 03, 2004 | 93700 | 93700 | 92550 | 92900 | 700 | -490.00(-0.52%) |
Apr 30, 2004 | 93400 | 93400 | 93100 | 93390 | 0 | -110.00(-0.12%) |
Apr 29, 2004 | 93590 | 93590 | 93100 | 93500 | 100 | +0.00(+0.00%) |
Apr 28, 2004 | 93000 | 93500 | 92350 | 93500 | 300 | +500.00(+0.54%) |
Apr 27, 2004 | 93050 | 93700 | 93000 | 93000 | 100 | -300.00(-0.32%) |
Apr 26, 2004 | 93690 | 93690 | 93000 | 93300 | 400 | +0.00(+0.00%) |
Apr 23, 2004 | 92900 | 93350 | 92700 | 93300 | 400 | +900.00(+0.97%) |
Apr 22, 2004 | 91900 | 92400 | 91800 | 92400 | 400 | +400.00(+0.43%) |
Apr 21, 2004 | 92600 | 92600 | 92000 | 92000 | 200 | -500.00(-0.54%) |
Apr 20, 2004 | 93400 | 93400 | 92500 | 92500 | 100 | -115.00(-0.12%) |
Apr 19, 2004 | 92450 | 92615 | 92210 | 92615 | 100 | +165.00(+0.18%) |
Apr 16, 2004 | 92900 | 92900 | 92200 | 92450 | 100 | -552.00(-0.59%) |
Apr 15, 2004 | 94600 | 94600 | 93000 | 93002 | 0 | -1198.00(-1.27%) |
Apr 14, 2004 | 93400 | 94200 | 93305 | 94200 | 100 | +600.00(+0.64%) |
Apr 13, 2004 | 95400 | 95500 | 93600 | 93600 | 200 | -2050.00(-2.14%) |
Apr 12, 2004 | 94600 | 95650 | 94300 | 95650 | 100 | +1310.00(+1.39%) |
Apr 08, 2004 | 94700 | 95200 | 94330 | 94340 | 200 | +39.00(+0.04%) |
Apr 07, 2004 | 94400 | 94400 | 93900 | 94301 | 0 | -199.00(-0.21%) |
Apr 06, 2004 | 95500 | 95500 | 94300 | 94500 | 100 | -990.00(-1.04%) |
Apr 05, 2004 | 94990 | 95490 | 94700 | 95490 | 400 | +1289.90(+1.37%) |
Apr 02, 2004 | 94300 | 94800 | 94000 | 94200 | 400 | +599.90(+0.64%) |
Apr 01, 2004 | 93200 | 94000 | 93200 | 93600 | 200 | +300.20(+0.32%) |
Mar 31, 2004 | 93200 | 94100 | 93200 | 93300 | 100 | +300.00(+0.32%) |
Mar 30, 2004 | 92500 | 93000 | 92300 | 93000 | 200 | +710.00(+0.77%) |
Mar 29, 2004 | 91950 | 92290 | 91800 | 92290 | 100 | +590.00(+0.64%) |
Mar 26, 2004 | 91500 | 91800 | 91500 | 91700 | 100 | +500.00(+0.55%) |
Mar 25, 2004 | 91100 | 91500 | 91005 | 91200 | 100 | +10.00(+0.01%) |
Mar 24, 2004 | 91000 | 91200 | 91000 | 91190 | 100 | -18.00(-0.02%) |
Mar 23, 2004 | 92200 | 92200 | 91000 | 91208 | 200 | -792.00(-0.86%) |
Mar 22, 2004 | 92100 | 92100 | 91300 | 92000 | 200 | -300.00(-0.33%) |
Mar 19, 2004 | 92300 | 92900 | 92300 | 92300 | 200 | +500.00(+0.54%) |
Mar 18, 2004 | 92000 | 92230 | 91705 | 91800 | 100 | +0.00(+0.00%) |
Mar 17, 2004 | 92000 | 92300 | 91400 | 91800 | 300 | +290.00(+0.32%) |
Mar 16, 2004 | 92200 | 93100 | 91400 | 91510 | 200 | -490.00(-0.53%) |
Mar 15, 2004 | 91900 | 92100 | 91700 | 92000 | 200 | -150.00(-0.16%) |
Mar 12, 2004 | 92200 | 92400 | 92000 | 92150 | 300 | +250.00(+0.27%) |
Mar 11, 2004 | 93400 | 93400 | 91800 | 91900 | 400 | -1600.00(-1.71%) |
Mar 10, 2004 | 94900 | 94900 | 93200 | 93500 | 300 | -1290.00(-1.36%) |
Mar 09, 2004 | 94000 | 94800 | 94000 | 94790 | 400 | +790.00(+0.84%) |
Mar 08, 2004 | 94500 | 94800 | 94000 | 94000 | 300 | +1000.00(+1.08%) |
Mar 05, 2004 | 92000 | 94000 | 92000 | 93000 | 200 | +1000.00(+1.09%) |
Mar 04, 2004 | 91500 | 92000 | 90700 | 92000 | 200 | +200.00(+0.22%) |
Mar 03, 2004 | 92700 | 92700 | 91000 | 91800 | 300 | -1100.00(-1.18%) |
Mar 02, 2004 | 94100 | 94100 | 92900 | 92900 | 100 | -1100.00(-1.17%) |