Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.27 | 10.30 | 9.930 | 10.20 | 29,200 | +0.03(+0.29%) |
Mar 30, 2004 | 9.960 | 10.18 | 9.960 | 10.17 | 21,400 | +0.21(+2.11%) |
Mar 29, 2004 | 9.710 | 10.05 | 9.710 | 9.960 | 60,100 | +0.31(+3.21%) |
Mar 26, 2004 | 9.660 | 9.820 | 9.560 | 9.650 | 28,700 | -0.01(-0.10%) |
Mar 25, 2004 | 9.620 | 9.720 | 9.560 | 9.660 | 28,000 | +0.10(+1.05%) |
Mar 24, 2004 | 9.600 | 9.700 | 9.550 | 9.560 | 19,600 | -0.04(-0.42%) |
Mar 23, 2004 | 9.750 | 9.850 | 9.600 | 9.600 | 18,700 | -0.05(-0.52%) |
Mar 22, 2004 | 9.720 | 9.730 | 9.650 | 9.650 | 31,100 | +0.00(+0.00%) |
Mar 19, 2004 | 10.09 | 10.09 | 9.650 | 9.650 | 35,300 | -0.35(-3.50%) |
Mar 18, 2004 | 10.20 | 10.20 | 10.00 | 10.00 | 12,100 | -0.24(-2.34%) |
Mar 17, 2004 | 10.01 | 10.25 | 10.00 | 10.24 | 18,600 | +0.24(+2.40%) |
Mar 16, 2004 | 10.00 | 10.09 | 9.940 | 10.00 | 33,700 | +0.00(+0.00%) |
Mar 15, 2004 | 10.56 | 10.56 | 10.00 | 10.00 | 28,300 | -0.66(-6.19%) |
Mar 12, 2004 | 10.04 | 10.66 | 9.900 | 10.66 | 28,200 | +0.62(+6.18%) |
Mar 11, 2004 | 10.00 | 10.32 | 9.960 | 10.04 | 36,400 | +0.04(+0.40%) |
Mar 10, 2004 | 10.20 | 10.24 | 9.970 | 10.00 | 102,900 | -0.27(-2.63%) |
Mar 09, 2004 | 10.04 | 10.30 | 10.04 | 10.27 | 29,400 | +0.23(+2.29%) |
Mar 08, 2004 | 10.20 | 10.28 | 10.04 | 10.04 | 24,700 | -0.06(-0.59%) |
Mar 05, 2004 | 10.40 | 10.50 | 10.08 | 10.10 | 41,000 | -0.37(-3.53%) |
Mar 04, 2004 | 10.12 | 10.48 | 10.08 | 10.47 | 29,100 | +0.29(+2.85%) |
Mar 03, 2004 | 10.10 | 10.35 | 10.05 | 10.18 | 25,800 | +0.01(+0.10%) |
Mar 02, 2004 | 10.02 | 10.38 | 9.980 | 10.17 | 24,100 | +0.07(+0.69%) |
Mar 01, 2004 | 10.15 | 10.15 | 9.950 | 10.10 | 32,800 | -0.05(-0.49%) |
Feb 27, 2004 | 9.870 | 10.28 | 9.860 | 10.15 | 23,600 | +0.28(+2.84%) |
Feb 26, 2004 | 9.790 | 9.920 | 9.770 | 9.870 | 27,500 | +0.02(+0.20%) |
Feb 25, 2004 | 9.730 | 9.930 | 9.650 | 9.850 | 38,900 | +0.12(+1.23%) |
Feb 24, 2004 | 9.750 | 10.00 | 9.700 | 9.730 | 31,300 | +0.02(+0.21%) |
Feb 23, 2004 | 9.800 | 9.800 | 9.600 | 9.710 | 54,000 | -0.04(-0.41%) |
Feb 20, 2004 | 9.590 | 9.840 | 9.510 | 9.750 | 28,500 | +0.26(+2.74%) |
Feb 19, 2004 | 9.750 | 9.870 | 9.490 | 9.490 | 35,500 | -0.26(-2.67%) |
Feb 18, 2004 | 9.500 | 9.750 | 9.460 | 9.750 | 75,500 | +0.24(+2.52%) |
Feb 17, 2004 | 9.640 | 9.720 | 9.510 | 9.510 | 49,400 | -0.04(-0.42%) |
Feb 13, 2004 | 9.800 | 9.800 | 9.550 | 9.550 | 38,000 | -0.16(-1.65%) |
Feb 12, 2004 | 10.13 | 10.15 | 9.700 | 9.710 | 32,600 | -0.42(-4.15%) |
Feb 11, 2004 | 10.34 | 10.44 | 10.04 | 10.13 | 32,200 | -0.25(-2.41%) |
Feb 10, 2004 | 10.00 | 10.43 | 9.760 | 10.38 | 46,600 | +0.34(+3.39%) |
Feb 09, 2004 | 10.24 | 10.24 | 9.820 | 10.04 | 31,600 | -0.10(-0.99%) |
Feb 06, 2004 | 9.640 | 10.25 | 9.640 | 10.14 | 38,300 | +0.60(+6.29%) |
Feb 05, 2004 | 9.520 | 9.740 | 9.520 | 9.540 | 29,000 | -0.01(-0.10%) |
Feb 04, 2004 | 9.710 | 9.710 | 9.510 | 9.550 | 58,000 | -0.26(-2.65%) |
Feb 03, 2004 | 9.800 | 9.870 | 9.700 | 9.810 | 29,500 | +0.01(+0.10%) |
Feb 02, 2004 | 9.800 | 9.890 | 9.710 | 9.800 | 34,000 | +0.05(+0.51%) |
Jan 30, 2004 | 9.900 | 9.990 | 9.700 | 9.750 | 80,000 | -0.19(-1.91%) |
Jan 29, 2004 | 10.15 | 10.20 | 9.910 | 9.940 | 55,200 | -0.15(-1.49%) |
Jan 28, 2004 | 10.60 | 10.65 | 10.09 | 10.09 | 36,900 | -0.44(-4.18%) |
Jan 27, 2004 | 10.76 | 10.76 | 10.43 | 10.53 | 21,500 | -0.22(-2.05%) |
Jan 26, 2004 | 10.81 | 10.89 | 10.68 | 10.75 | 51,600 | +0.04(+0.37%) |
Jan 23, 2004 | 10.12 | 10.72 | 10.08 | 10.71 | 56,400 | +0.58(+5.73%) |
Jan 22, 2004 | 10.16 | 10.27 | 10.09 | 10.13 | 44,300 | -0.04(-0.39%) |
Jan 21, 2004 | 10.25 | 10.29 | 10.00 | 10.17 | 72,800 | -0.20(-1.93%) |
Jan 20, 2004 | 10.50 | 10.50 | 10.25 | 10.37 | 31,500 | -0.04(-0.38%) |
Jan 16, 2004 | 10.75 | 10.77 | 10.25 | 10.41 | 55,400 | -0.28(-2.62%) |
Jan 15, 2004 | 10.86 | 10.86 | 10.68 | 10.69 | 28,800 | -0.24(-2.20%) |
Jan 14, 2004 | 10.83 | 10.93 | 10.80 | 10.93 | 46,700 | +0.20(+1.86%) |
Jan 13, 2004 | 10.59 | 10.73 | 10.50 | 10.73 | 38,600 | +0.24(+2.29%) |
Jan 12, 2004 | 10.80 | 10.88 | 10.48 | 10.49 | 57,900 | -0.31(-2.87%) |
Jan 09, 2004 | 10.88 | 10.93 | 10.80 | 10.80 | 35,900 | -0.09(-0.83%) |
Jan 08, 2004 | 10.75 | 10.95 | 10.75 | 10.89 | 20,100 | +0.24(+2.25%) |
Jan 07, 2004 | 10.92 | 10.96 | 10.57 | 10.65 | 33,000 | -0.17(-1.57%) |
Jan 06, 2004 | 10.64 | 11.14 | 10.64 | 10.82 | 70,100 | +0.28(+2.66%) |
Jan 05, 2004 | 10.55 | 11.02 | 10.54 | 10.54 | 57,100 | -0.01(-0.09%) |