Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2004 | 94500 | 94500 | 93705 | 94000 | 100 | -500.00(-0.53%) |
Feb 27, 2004 | 94700 | 94800 | 94000 | 94500 | 300 | -200.00(-0.21%) |
Feb 26, 2004 | 95300 | 95400 | 94700 | 94700 | 200 | -500.00(-0.53%) |
Feb 25, 2004 | 95400 | 95700 | 95000 | 95200 | 200 | +140.00(+0.15%) |
Feb 24, 2004 | 94500 | 95300 | 94400 | 95060 | 500 | +660.00(+0.70%) |
Feb 23, 2004 | 93750 | 94500 | 93750 | 94400 | 200 | +825.00(+0.88%) |
Feb 20, 2004 | 93600 | 93700 | 93575 | 93575 | 100 | +475.00(+0.51%) |
Feb 19, 2004 | 92700 | 93100 | 92700 | 93100 | 100 | +410.00(+0.44%) |
Feb 18, 2004 | 92600 | 92845 | 92210 | 92690 | 200 | +690.00(+0.75%) |
Feb 17, 2004 | 92000 | 92100 | 91900 | 92000 | 300 | +100.00(+0.11%) |
Feb 13, 2004 | 91950 | 91950 | 91700 | 91900 | 100 | +300.00(+0.33%) |
Feb 12, 2004 | 92000 | 92000 | 91500 | 91600 | 300 | -500.00(-0.54%) |
Feb 11, 2004 | 92400 | 92400 | 92100 | 92100 | 100 | +100.00(+0.11%) |
Feb 10, 2004 | 90800 | 92200 | 90800 | 92000 | 300 | +1325.00(+1.46%) |
Feb 09, 2004 | 90200 | 90700 | 90200 | 90675 | 100 | +475.00(+0.53%) |
Feb 06, 2004 | 90200 | 90200 | 89800 | 90200 | 300 | +195.00(+0.22%) |
Feb 05, 2004 | 90695 | 90695 | 89900 | 90005 | 100 | -595.00(-0.66%) |
Feb 04, 2004 | 89900 | 90600 | 89900 | 90600 | 200 | -200.00(-0.22%) |
Feb 03, 2004 | 90000 | 91000 | 90000 | 90800 | 400 | +1050.00(+1.17%) |