Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2004 | 13723 | 13935 | 13674 | 13907 | 352,016,800 | +232.40(+1.70%) |
Feb 27, 2004 | 13618 | 13715 | 13602 | 13675 | 211,186,800 | +75.10(+0.55%) |
Feb 26, 2004 | 13773 | 13810 | 13561 | 13600 | 270,160,000 | -156.90(-1.14%) |
Feb 25, 2004 | 13743 | 13890 | 13693 | 13756 | 263,184,400 | -8.70(-0.06%) |
Feb 24, 2004 | 13850 | 13852 | 13691 | 13765 | 249,659,008 | +0.00(+0.00%) |
Feb 23, 2004 | 13850 | 13852 | 13691 | 13765 | 0 | -103.30(-0.74%) |
Feb 21, 2004 | 13890 | 13926 | 13810 | 13868 | 273,567,616 | +1.20(+0.01%) |
Feb 20, 2004 | 13871 | 13940 | 13813 | 13867 | 359,352,192 | -61.20(-0.44%) |
Feb 19, 2004 | 13949 | 13984 | 13880 | 13928 | 324,416,192 | +113.00(+0.82%) |
Feb 18, 2004 | 13854 | 13888 | 13714 | 13815 | 278,327,392 | -16.10(-0.12%) |
Feb 17, 2004 | 13728 | 13858 | 13713 | 13832 | 301,144,608 | +0.00(+0.00%) |
Feb 16, 2004 | 13728 | 13858 | 13713 | 13832 | 0 | +91.70(+0.67%) |
Feb 14, 2004 | 13587 | 13744 | 13526 | 13740 | 422,472,384 | +114.70(+0.84%) |
Feb 13, 2004 | 13680 | 13680 | 13585 | 13625 | 256,107,392 | +100.30(+0.74%) |
Feb 12, 2004 | 13593 | 13659 | 13479 | 13525 | 259,032,608 | +9.10(+0.07%) |
Feb 11, 2004 | 13558 | 13623 | 13490 | 13516 | 369,965,600 | -61.00(-0.45%) |
Feb 10, 2004 | 13437 | 13586 | 13437 | 13577 | 356,736,192 | +0.00(+0.00%) |
Feb 09, 2004 | 13437 | 13586 | 13437 | 13577 | 0 | +267.10(+2.01%) |
Feb 07, 2004 | 13070 | 13321 | 13070 | 13310 | 280,968,192 | +278.70(+2.14%) |
Feb 06, 2004 | 13063 | 13117 | 12983 | 13031 | 196,512,800 | -55.80(-0.43%) |
Feb 05, 2004 | 13058 | 13168 | 13036 | 13087 | 247,102,000 | -3.30(-0.03%) |
Feb 04, 2004 | 12922 | 13095 | 12877 | 13090 | 344,279,200 | +90.00(+0.69%) |
Feb 03, 2004 | 13158 | 13158 | 12986 | 13000 | 321,621,184 | +0.00(+0.00%) |
Feb 02, 2004 | 13158 | 13158 | 12986 | 13000 | 0 | -289.40(-2.18%) |
Jan 31, 2004 | 13315 | 13354 | 13225 | 13289 | 365,242,208 | -44.60(-0.33%) |
Jan 30, 2004 | 13227 | 13341 | 13168 | 13334 | 486,013,408 | -97.80(-0.73%) |
Jan 29, 2004 | 13668 | 13670 | 13400 | 13432 | 463,639,008 | -330.10(-2.40%) |
Jan 28, 2004 | 13738 | 13781 | 13551 | 13762 | 503,585,600 | +34.60(+0.25%) |
Jan 27, 2004 | 13757 | 13764 | 13666 | 13727 | 349,394,400 | +0.00(+0.00%) |
Jan 26, 2004 | 13757 | 13764 | 13666 | 13727 | 0 | +4361.80(+46.57%) |
Jan 23, 2004 | 9366 | 9366 | 9366 | 9366 | 0 | -4385.10(-31.89%) |
Jan 22, 2004 | 13631 | 13777 | 13631 | 13751 | 359,264,000 | +180.20(+1.33%) |
Jan 21, 2004 | 13280 | 13584 | 13269 | 13570 | 406,946,208 | +317.10(+2.39%) |
Jan 20, 2004 | 13187 | 13253 | 13098 | 13253 | 223,116,000 | +0.00(+0.00%) |
Jan 19, 2004 | 13187 | 13253 | 13098 | 13253 | 0 | +85.50(+0.65%) |
Jan 17, 2004 | 13230 | 13290 | 13137 | 13168 | 307,013,792 | -82.00(-0.62%) |
Jan 16, 2004 | 13336 | 13385 | 13199 | 13250 | 251,476,000 | -71.10(-0.53%) |
Jan 15, 2004 | 13289 | 13399 | 13282 | 13321 | 312,642,208 | -75.80(-0.57%) |
Jan 14, 2004 | 13384 | 13447 | 13162 | 13397 | 372,278,208 | +44.50(+0.33%) |
Jan 13, 2004 | 13315 | 13415 | 13264 | 13352 | 391,788,192 | +0.00(+0.00%) |
Jan 12, 2004 | 13315 | 13415 | 13264 | 13352 | 0 | -33.60(-0.25%) |
Jan 10, 2004 | 13326 | 13405 | 13233 | 13386 | 651,739,776 | +182.20(+1.38%) |
Jan 09, 2004 | 13184 | 13256 | 13063 | 13204 | 486,084,192 | +45.90(+0.35%) |
Jan 08, 2004 | 13123 | 13216 | 13096 | 13158 | 381,656,608 | +121.40(+0.93%) |
Jan 07, 2004 | 13064 | 13129 | 12976 | 13036 | 440,100,800 | +31.00(+0.24%) |
Jan 06, 2004 | 12845 | 13009 | 12763 | 13005 | 362,998,400 | +0.00(+0.00%) |
Jan 05, 2004 | 12845 | 13009 | 12763 | 13005 | 0 | +203.80(+1.59%) |
Jan 03, 2004 | 12665 | 12815 | 12665 | 12802 | 305,575,008 | +0.00(+0.00%) |
Jan 02, 2004 | 12665 | 12815 | 12665 | 12802 | 0 | +225.60(+1.79%) |
Jan 01, 2004 | 12530 | 12632 | 12529 | 12576 | 138,292,608 | +49.20(+0.39%) |
Dec 31, 2003 | 12560 | 12644 | 12505 | 12527 | 266,815,008 | +62.40(+0.50%) |
Dec 30, 2003 | 12444 | 12466 | 12337 | 12464 | 153,216,400 | +0.00(+0.00%) |
Dec 29, 2003 | 12444 | 12466 | 12337 | 12464 | 0 | +3098.80(+33.09%) |
Dec 26, 2003 | 9366 | 9366 | 9366 | 9366 | 0 | -3091.20(-24.82%) |
Dec 25, 2003 | 12469 | 12507 | 12447 | 12457 | 120,815,400 | +36.20(+0.29%) |
Dec 24, 2003 | 12516 | 12545 | 12416 | 12420 | 200,947,392 | -67.50(-0.54%) |
Dec 23, 2003 | 12422 | 12499 | 12406 | 12488 | 202,399,392 | +0.00(+0.00%) |
Dec 22, 2003 | 12422 | 12499 | 12406 | 12488 | 0 | +116.20(+0.94%) |
Dec 20, 2003 | 12385 | 12444 | 12300 | 12372 | 220,748,192 | +131.60(+1.08%) |
Dec 19, 2003 | 12226 | 12310 | 12163 | 12240 | 238,431,200 | +47.10(+0.39%) |
Dec 18, 2003 | 12315 | 12338 | 12111 | 12193 | 364,640,000 | -67.20(-0.55%) |
Dec 17, 2003 | 12401 | 12456 | 12167 | 12260 | 1,664,414,848 | -259.90(-2.08%) |
Dec 16, 2003 | 12705 | 12740 | 12504 | 12520 | 258,624,400 | +0.00(+0.00%) |
Dec 15, 2003 | 12705 | 12740 | 12504 | 12520 | 0 | -74.20(-0.59%) |
Dec 13, 2003 | 12632 | 12674 | 12566 | 12594 | 249,958,592 | +39.80(+0.32%) |
Dec 12, 2003 | 12344 | 12590 | 12338 | 12555 | 286,259,200 | +156.20(+1.26%) |
Dec 11, 2003 | 12322 | 12428 | 12310 | 12398 | 212,682,800 | +4.80(+0.04%) |
Dec 10, 2003 | 12245 | 12419 | 12228 | 12394 | 192,253,200 | +216.20(+1.78%) |
Dec 09, 2003 | 12214 | 12215 | 12124 | 12177 | 149,159,200 | +0.00(+0.00%) |
Dec 08, 2003 | 12214 | 12215 | 12124 | 12177 | 0 | -137.30(-1.11%) |
Dec 06, 2003 | 12310 | 12367 | 12236 | 12315 | 155,955,008 | -28.00(-0.23%) |
Dec 05, 2003 | 12380 | 12401 | 12287 | 12343 | 136,335,008 | -18.50(-0.15%) |
Dec 04, 2003 | 12386 | 12481 | 12334 | 12361 | 211,462,208 | -51.00(-0.41%) |
Dec 03, 2003 | 12526 | 12539 | 12404 | 12412 | 277,350,784 | -44.80(-0.36%) |
Dec 02, 2003 | 12306 | 12481 | 12306 | 12457 | 304,013,408 | +0.00(+0.00%) |