Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1122 | 1122 | 1118 | 1121 | 0 | -0.60(-0.05%) |
May 27, 2004 | 1120 | 1124 | 1115 | 1121 | 0 | +6.34(+0.57%) |
May 26, 2004 | 1111 | 1117 | 1110 | 1115 | 0 | +1.89(+0.17%) |
May 25, 2004 | 1094 | 1114 | 1091 | 1113 | 0 | +17.64(+1.61%) |
May 24, 2004 | 1099 | 1102 | 1092 | 1095 | 0 | +1.85(+0.17%) |
May 21, 2004 | 1095 | 1099 | 1089 | 1094 | 0 | +4.37(+0.40%) |
May 20, 2004 | 1089 | 1093 | 1085 | 1089 | 0 | +0.51(+0.05%) |
May 19, 2004 | 1100 | 1106 | 1089 | 1089 | 0 | -2.81(-0.26%) |
May 18, 2004 | 1089 | 1094 | 1084 | 1091 | 0 | +7.39(+0.68%) |
May 17, 2004 | 1084 | 1096 | 1079 | 1084 | 0 | -11.60(-1.06%) |
May 14, 2004 | 1095 | 1102 | 1088 | 1096 | 0 | -0.74(-0.07%) |
May 13, 2004 | 1093 | 1103 | 1092 | 1096 | 0 | -0.84(-0.08%) |
May 12, 2004 | 1091 | 1098 | 1076 | 1097 | 0 | +1.83(+0.17%) |
May 11, 2004 | 1090 | 1096 | 1087 | 1095 | 0 | +8.33(+0.77%) |
May 10, 2004 | 1090 | 1099 | 1080 | 1087 | 0 | -11.58(-1.05%) |
May 07, 2004 | 1109 | 1117 | 1099 | 1099 | 0 | -15.29(-1.37%) |
May 06, 2004 | 1116 | 1122 | 1106 | 1114 | 0 | -7.54(-0.67%) |
May 05, 2004 | 1120 | 1125 | 1118 | 1122 | 0 | +1.98(+0.18%) |
May 04, 2004 | 1119 | 1128 | 1113 | 1120 | 0 | +2.06(+0.18%) |
May 03, 2004 | 1110 | 1119 | 1107 | 1117 | 0 | +10.19(+0.92%) |
Apr 30, 2004 | 1117 | 1119 | 1107 | 1107 | 0 | -6.59(-0.59%) |
Apr 29, 2004 | 1123 | 1129 | 1108 | 1114 | 0 | -8.52(-0.76%) |
Apr 28, 2004 | 1134 | 1138 | 1122 | 1122 | 0 | -15.74(-1.38%) |
Apr 27, 2004 | 1138 | 1147 | 1136 | 1138 | 0 | +2.62(+0.23%) |
Apr 26, 2004 | 1142 | 1145 | 1133 | 1136 | 0 | -5.07(-0.44%) |
Apr 23, 2004 | 1141 | 1142 | 1135 | 1141 | 0 | +0.67(+0.06%) |
Apr 22, 2004 | 1122 | 1143 | 1122 | 1140 | 0 | +15.84(+1.41%) |
Apr 21, 2004 | 1119 | 1126 | 1116 | 1124 | 0 | +5.94(+0.53%) |
Apr 20, 2004 | 1138 | 1139 | 1118 | 1118 | 0 | -17.67(-1.56%) |
Apr 19, 2004 | 1133 | 1136 | 1130 | 1136 | 0 | +1.21(+0.11%) |
Apr 16, 2004 | 1134 | 1137 | 1127 | 1135 | 0 | +5.77(+0.51%) |
Apr 15, 2004 | 1130 | 1134 | 1121 | 1129 | 0 | +0.67(+0.06%) |
Apr 14, 2004 | 1122 | 1132 | 1122 | 1128 | 0 | -1.27(-0.11%) |
Apr 13, 2004 | 1145 | 1148 | 1128 | 1129 | 0 | -15.76(-1.38%) |
Apr 12, 2004 | 1142 | 1147 | 1139 | 1145 | 0 | +5.88(+0.52%) |
Apr 09, 2004 | 1150 | 1139 | 1139 | 1139 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 1141 | 1149 | 1135 | 1139 | 0 | -1.21(-0.11%) |
Apr 07, 2004 | 1146 | 1148 | 1138 | 1141 | 0 | -7.63(-0.66%) |
Apr 06, 2004 | 1144 | 1151 | 1143 | 1148 | 0 | -2.41(-0.21%) |
Apr 05, 2004 | 1142 | 1151 | 1142 | 1151 | 0 | +8.76(+0.77%) |
Apr 02, 2004 | 1144 | 1145 | 1132 | 1142 | 0 | +9.64(+0.85%) |
Apr 01, 2004 | 1128 | 1136 | 1126 | 1132 | 0 | +5.96(+0.53%) |
Mar 31, 2004 | 1128 | 1131 | 1121 | 1126 | 0 | -0.79(-0.07%) |
Mar 30, 2004 | 1121 | 1128 | 1120 | 1127 | 0 | +4.53(+0.40%) |
Mar 29, 2004 | 1114 | 1124 | 1108 | 1122 | 0 | +14.41(+1.30%) |
Mar 26, 2004 | 1108 | 1115 | 1106 | 1108 | 0 | -1.13(-0.10%) |
Mar 25, 2004 | 1098 | 1110 | 1091 | 1109 | 0 | +17.86(+1.64%) |
Mar 24, 2004 | 1094 | 1098 | 1087 | 1091 | 0 | -2.62(-0.24%) |
Mar 23, 2004 | 1101 | 1101 | 1092 | 1094 | 0 | -1.45(-0.13%) |
Mar 22, 2004 | 1104 | 1110 | 1090 | 1095 | 0 | -14.34(-1.29%) |
Mar 19, 2004 | 1120 | 1122 | 1110 | 1110 | 0 | -12.58(-1.12%) |
Mar 18, 2004 | 1120 | 1125 | 1113 | 1122 | 0 | -1.43(-0.13%) |
Mar 17, 2004 | 1116 | 1126 | 1111 | 1124 | 0 | +13.05(+1.17%) |
Mar 16, 2004 | 1112 | 1114 | 1103 | 1111 | 0 | +6.21(+0.56%) |
Mar 15, 2004 | 1117 | 1121 | 1103 | 1104 | 0 | -16.08(-1.43%) |
Mar 12, 2004 | 1112 | 1121 | 1107 | 1121 | 0 | +13.79(+1.25%) |
Mar 11, 2004 | 1118 | 1126 | 1106 | 1107 | 0 | -17.11(-1.52%) |
Mar 10, 2004 | 1141 | 1141 | 1123 | 1124 | 0 | -16.69(-1.46%) |
Mar 09, 2004 | 1145 | 1147 | 1137 | 1141 | 0 | -6.62(-0.58%) |
Mar 08, 2004 | 1158 | 1160 | 1147 | 1147 | 0 | -9.66(-0.84%) |
Mar 05, 2004 | 1149 | 1163 | 1149 | 1157 | 0 | +1.99(+0.17%) |
Mar 04, 2004 | 1151 | 1155 | 1150 | 1155 | 0 | +3.84(+0.33%) |
Mar 03, 2004 | 1147 | 1152 | 1144 | 1151 | 0 | +1.93(+0.17%) |
Mar 02, 2004 | 1154 | 1157 | 1147 | 1149 | 0 | -6.87(-0.59%) |