Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10.44 | 10.45 | 9.920 | 9.980 | 151,700 | -0.24(-2.35%) |
Apr 29, 2004 | 10.04 | 10.33 | 9.990 | 10.22 | 126,500 | +0.12(+1.19%) |
Apr 28, 2004 | 10.51 | 10.51 | 10.03 | 10.10 | 160,500 | -0.30(-2.88%) |
Apr 27, 2004 | 10.90 | 10.95 | 10.34 | 10.40 | 524,200 | -0.50(-4.59%) |
Apr 26, 2004 | 11.03 | 11.10 | 10.75 | 10.90 | 547,700 | +0.20(+1.87%) |
Apr 23, 2004 | 10.32 | 10.71 | 10.08 | 10.70 | 299,000 | +0.35(+3.38%) |
Apr 22, 2004 | 10.89 | 10.95 | 10.26 | 10.35 | 295,500 | -0.64(-5.82%) |
Apr 21, 2004 | 10.60 | 11.00 | 10.35 | 10.99 | 216,600 | +0.55(+5.27%) |
Apr 20, 2004 | 10.39 | 10.50 | 10.22 | 10.44 | 297,100 | +0.19(+1.85%) |
Apr 19, 2004 | 10.50 | 10.52 | 10.24 | 10.25 | 316,300 | -0.21(-2.01%) |
Apr 16, 2004 | 10.70 | 10.85 | 10.33 | 10.46 | 272,700 | -0.24(-2.24%) |
Apr 15, 2004 | 10.77 | 11.00 | 10.60 | 10.70 | 81,200 | -0.23(-2.10%) |
Apr 14, 2004 | 10.93 | 11.00 | 10.60 | 10.93 | 154,100 | +0.03(+0.28%) |
Apr 13, 2004 | 11.00 | 11.07 | 10.85 | 10.90 | 399,500 | -0.03(-0.27%) |
Apr 12, 2004 | 11.00 | 11.00 | 10.80 | 10.93 | 166,200 | +0.05(+0.46%) |
Apr 08, 2004 | 11.07 | 11.15 | 10.77 | 10.88 | 180,300 | -0.12(-1.09%) |
Apr 07, 2004 | 10.94 | 11.02 | 10.66 | 11.00 | 229,700 | -0.05(-0.45%) |
Apr 06, 2004 | 10.80 | 11.08 | 10.58 | 11.05 | 362,300 | +0.14(+1.28%) |
Apr 05, 2004 | 10.55 | 11.02 | 10.46 | 10.91 | 336,700 | +0.41(+3.90%) |
Apr 02, 2004 | 10.26 | 10.55 | 10.25 | 10.50 | 275,400 | +0.29(+2.84%) |
Apr 01, 2004 | 9.670 | 10.25 | 9.560 | 10.21 | 626,600 | +0.66(+6.91%) |
Mar 31, 2004 | 9.549 | 9.750 | 9.470 | 9.550 | 1,078,700 | +0.06(+0.63%) |
Mar 30, 2004 | 9.829 | 9.850 | 9.470 | 9.490 | 407,900 | -0.22(-2.27%) |
Mar 29, 2004 | 9.810 | 10.15 | 9.620 | 9.710 | 245,200 | +0.05(+0.52%) |
Mar 26, 2004 | 9.149 | 9.860 | 9.100 | 9.660 | 269,100 | +0.51(+5.57%) |
Mar 25, 2004 | 9.200 | 9.300 | 9.020 | 9.150 | 226,600 | +0.00(+0.00%) |
Mar 24, 2004 | 9.100 | 9.400 | 9.070 | 9.150 | 160,000 | +0.02(+0.22%) |
Mar 23, 2004 | 9.830 | 9.830 | 9.100 | 9.130 | 226,400 | -0.33(-3.49%) |
Mar 22, 2004 | 9.601 | 9.720 | 9.320 | 9.460 | 124,600 | -0.29(-2.97%) |
Mar 19, 2004 | 9.650 | 9.960 | 9.470 | 9.750 | 129,200 | +0.15(+1.56%) |
Mar 18, 2004 | 9.726 | 9.850 | 9.540 | 9.600 | 199,800 | -0.12(-1.23%) |
Mar 17, 2004 | 9.950 | 10.05 | 9.700 | 9.720 | 243,000 | -0.09(-0.92%) |
Mar 16, 2004 | 10.15 | 10.30 | 9.810 | 9.810 | 177,200 | -0.29(-2.87%) |
Mar 15, 2004 | 10.42 | 10.49 | 9.830 | 10.10 | 154,400 | -0.24(-2.32%) |
Mar 12, 2004 | 9.700 | 10.40 | 9.630 | 10.34 | 214,800 | +0.78(+8.16%) |
Mar 11, 2004 | 10.40 | 10.56 | 9.470 | 9.560 | 346,600 | -0.87(-8.34%) |
Mar 10, 2004 | 10.29 | 10.58 | 10.07 | 10.43 | 303,000 | +0.34(+3.37%) |
Mar 09, 2004 | 10.15 | 10.33 | 10.08 | 10.09 | 144,400 | +0.03(+0.30%) |
Mar 08, 2004 | 10.22 | 10.37 | 10.05 | 10.06 | 238,200 | +0.00(+0.00%) |
Mar 05, 2004 | 9.950 | 10.15 | 9.750 | 10.06 | 291,900 | +0.19(+1.93%) |
Mar 04, 2004 | 9.800 | 10.06 | 9.660 | 9.870 | 285,900 | +0.13(+1.33%) |
Mar 03, 2004 | 9.750 | 9.813 | 9.560 | 9.740 | 139,400 | +0.06(+0.62%) |
Mar 02, 2004 | 9.610 | 9.800 | 9.500 | 9.680 | 165,700 | +0.20(+2.11%) |
Mar 01, 2004 | 9.440 | 9.620 | 9.330 | 9.480 | 146,800 | +0.17(+1.83%) |
Feb 27, 2004 | 9.210 | 9.489 | 9.200 | 9.310 | 140,800 | +0.09(+0.98%) |
Feb 26, 2004 | 9.090 | 9.360 | 9.000 | 9.220 | 63,000 | +0.17(+1.88%) |
Feb 25, 2004 | 9.070 | 9.120 | 8.950 | 9.050 | 69,500 | -0.01(-0.13%) |
Feb 24, 2004 | 9.110 | 9.190 | 8.900 | 9.062 | 254,500 | +0.00(+0.02%) |
Feb 23, 2004 | 9.270 | 9.360 | 9.020 | 9.060 | 292,100 | -0.17(-1.84%) |
Feb 20, 2004 | 9.770 | 9.770 | 9.200 | 9.230 | 256,800 | -0.39(-4.05%) |
Feb 19, 2004 | 9.660 | 9.950 | 9.610 | 9.620 | 296,200 | -0.05(-0.52%) |
Feb 18, 2004 | 9.580 | 9.800 | 9.570 | 9.670 | 257,300 | +0.07(+0.73%) |
Feb 17, 2004 | 9.860 | 10.04 | 9.550 | 9.600 | 131,500 | -0.15(-1.54%) |
Feb 13, 2004 | 9.750 | 9.760 | 9.500 | 9.750 | 103,100 | +0.00(+0.00%) |
Feb 12, 2004 | 10.05 | 10.08 | 9.750 | 9.750 | 77,300 | -0.30(-2.99%) |
Feb 11, 2004 | 10.17 | 10.20 | 9.810 | 10.05 | 119,900 | -0.05(-0.50%) |
Feb 10, 2004 | 10.17 | 10.25 | 10.06 | 10.10 | 127,800 | -0.10(-0.98%) |
Feb 09, 2004 | 10.17 | 10.37 | 10.07 | 10.20 | 210,200 | +0.45(+4.62%) |
Feb 06, 2004 | 9.650 | 9.900 | 9.540 | 9.750 | 523,400 | +0.05(+0.52%) |
Feb 05, 2004 | 9.360 | 9.810 | 9.360 | 9.700 | 298,700 | +0.45(+4.86%) |
Feb 04, 2004 | 9.600 | 9.650 | 9.240 | 9.250 | 780,500 | -0.45(-4.64%) |
Feb 03, 2004 | 9.980 | 10.00 | 9.610 | 9.700 | 113,200 | -0.27(-2.71%) |