Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.900 | 9.970 | 9.860 | 9.890 | 120,900 | -0.01(-0.10%) |
Mar 30, 2004 | 10.00 | 10.03 | 9.880 | 9.900 | 430,800 | +0.01(+0.10%) |
Mar 29, 2004 | 10.00 | 10.03 | 9.860 | 9.890 | 343,500 | -0.11(-1.10%) |
Mar 26, 2004 | 9.990 | 10.05 | 9.840 | 10.00 | 462,300 | -0.03(-0.30%) |
Mar 25, 2004 | 10.15 | 10.15 | 9.840 | 10.03 | 309,900 | -0.07(-0.69%) |
Mar 24, 2004 | 10.06 | 10.20 | 10.05 | 10.10 | 427,900 | +0.07(+0.70%) |
Mar 23, 2004 | 10.01 | 10.16 | 9.950 | 10.03 | 414,300 | -0.06(-0.59%) |
Mar 22, 2004 | 9.950 | 10.14 | 9.941 | 10.09 | 599,500 | +0.12(+1.20%) |
Mar 19, 2004 | 10.06 | 10.07 | 9.930 | 9.970 | 191,900 | -0.04(-0.40%) |
Mar 18, 2004 | 10.02 | 10.06 | 9.850 | 10.01 | 574,800 | +0.01(+0.10%) |
Mar 17, 2004 | 9.985 | 10.12 | 9.920 | 10.00 | 439,900 | +0.00(+0.00%) |
Mar 16, 2004 | 9.840 | 10.17 | 9.530 | 10.00 | 652,200 | +0.36(+3.73%) |
Mar 15, 2004 | 10.09 | 10.26 | 9.630 | 9.640 | 188,800 | -0.43(-4.27%) |
Mar 12, 2004 | 10.42 | 10.51 | 9.750 | 10.07 | 765,600 | +0.08(+0.80%) |
Mar 11, 2004 | 10.15 | 10.30 | 9.770 | 9.990 | 399,800 | -0.21(-2.06%) |
Mar 10, 2004 | 10.48 | 10.64 | 10.16 | 10.20 | 790,700 | -0.28(-2.67%) |
Mar 09, 2004 | 10.80 | 10.80 | 10.33 | 10.48 | 231,200 | -0.01(-0.10%) |
Mar 08, 2004 | 10.59 | 10.75 | 10.38 | 10.49 | 247,700 | -0.13(-1.22%) |
Mar 05, 2004 | 10.33 | 10.86 | 10.33 | 10.62 | 295,500 | +0.22(+2.12%) |
Mar 04, 2004 | 10.36 | 10.56 | 10.31 | 10.40 | 215,300 | -0.05(-0.49%) |
Mar 03, 2004 | 10.64 | 10.64 | 10.35 | 10.45 | 96,000 | -0.05(-0.47%) |
Mar 02, 2004 | 10.39 | 10.71 | 10.33 | 10.50 | 242,700 | +0.16(+1.55%) |
Mar 01, 2004 | 10.24 | 10.49 | 10.08 | 10.34 | 139,500 | +0.13(+1.27%) |
Feb 27, 2004 | 9.840 | 10.33 | 9.830 | 10.21 | 431,900 | +0.40(+4.08%) |
Feb 26, 2004 | 9.600 | 9.820 | 9.300 | 9.810 | 226,500 | +0.47(+5.03%) |
Feb 25, 2004 | 9.160 | 9.590 | 9.160 | 9.340 | 644,800 | +0.12(+1.30%) |
Feb 24, 2004 | 9.304 | 9.380 | 8.810 | 9.220 | 439,200 | -0.29(-3.05%) |
Feb 23, 2004 | 9.690 | 9.690 | 9.320 | 9.510 | 187,600 | -0.03(-0.31%) |
Feb 20, 2004 | 9.960 | 9.960 | 9.300 | 9.540 | 358,300 | -0.35(-3.54%) |
Feb 19, 2004 | 10.47 | 10.63 | 9.800 | 9.890 | 482,600 | -0.60(-5.72%) |
Feb 18, 2004 | 10.55 | 10.68 | 10.32 | 10.49 | 312,400 | +0.16(+1.55%) |
Feb 17, 2004 | 10.48 | 10.68 | 10.32 | 10.33 | 339,900 | +0.08(+0.78%) |
Feb 13, 2004 | 10.63 | 10.63 | 10.14 | 10.25 | 305,400 | -0.29(-2.75%) |
Feb 12, 2004 | 10.90 | 10.90 | 10.45 | 10.54 | 569,500 | -0.39(-3.57%) |
Feb 11, 2004 | 10.99 | 11.05 | 10.70 | 10.93 | 445,500 | -0.09(-0.82%) |
Feb 10, 2004 | 10.29 | 11.04 | 10.15 | 11.02 | 1,801,800 | +0.91(+9.00%) |
Feb 09, 2004 | 9.910 | 10.26 | 9.900 | 10.11 | 358,100 | +0.11(+1.10%) |
Feb 06, 2004 | 9.940 | 10.00 | 9.890 | 10.00 | 167,200 | +0.03(+0.30%) |
Feb 05, 2004 | 9.810 | 10.50 | 9.810 | 9.970 | 771,600 | -0.03(-0.30%) |
Feb 04, 2004 | 9.800 | 10.05 | 9.400 | 10.00 | 548,900 | +0.23(+2.35%) |
Feb 03, 2004 | 9.600 | 9.800 | 9.381 | 9.770 | 524,900 | +0.23(+2.41%) |
Feb 02, 2004 | 9.400 | 9.650 | 9.260 | 9.540 | 231,300 | -0.10(-1.04%) |
Jan 30, 2004 | 9.490 | 9.640 | 9.220 | 9.640 | 125,000 | +0.09(+0.94%) |
Jan 29, 2004 | 9.800 | 10.02 | 9.480 | 9.550 | 688,900 | -0.44(-4.40%) |
Jan 28, 2004 | 9.980 | 10.11 | 9.920 | 9.990 | 694,800 | -0.01(-0.10%) |
Jan 27, 2004 | 10.00 | 10.01 | 9.830 | 10.00 | 154,400 | +0.00(+0.00%) |
Jan 26, 2004 | 10.00 | 10.09 | 9.750 | 10.00 | 486,300 | +0.00(+0.00%) |
Jan 23, 2004 | 10.10 | 10.28 | 9.790 | 10.00 | 311,000 | -0.05(-0.50%) |
Jan 22, 2004 | 9.800 | 10.41 | 9.800 | 10.05 | 821,400 | +0.08(+0.80%) |
Jan 21, 2004 | 9.530 | 10.05 | 9.500 | 9.970 | 370,500 | +0.16(+1.63%) |
Jan 20, 2004 | 9.730 | 10.00 | 9.590 | 9.810 | 417,600 | +0.28(+2.94%) |
Jan 16, 2004 | 9.250 | 10.00 | 9.220 | 9.530 | 484,600 | +0.23(+2.47%) |
Jan 15, 2004 | 8.340 | 9.350 | 8.340 | 9.300 | 535,553 | +0.59(+6.77%) |
Jan 14, 2004 | 8.430 | 8.740 | 8.410 | 8.710 | 507,573 | +0.28(+3.32%) |
Jan 13, 2004 | 8.840 | 8.980 | 8.250 | 8.430 | 231,208 | -0.36(-4.10%) |
Jan 12, 2004 | 9.220 | 9.220 | 8.790 | 8.790 | 177,247 | -0.28(-3.09%) |
Jan 09, 2004 | 9.000 | 9.190 | 8.800 | 9.070 | 231,519 | +0.07(+0.78%) |
Jan 08, 2004 | 8.620 | 9.440 | 8.620 | 9.000 | 414,114 | +0.23(+2.62%) |
Jan 07, 2004 | 8.650 | 8.900 | 8.650 | 8.770 | 116,396 | +0.09(+1.04%) |
Jan 06, 2004 | 8.910 | 9.150 | 8.620 | 8.680 | 747,500 | -0.42(-4.62%) |
Jan 05, 2004 | 9.460 | 9.480 | 9.020 | 9.100 | 312,200 | -0.14(-1.52%) |