Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.02 | 11.09 | 10.61 | 10.87 | 178,600 | -0.12(-1.09%) |
Apr 29, 2004 | 10.81 | 11.17 | 10.80 | 10.99 | 144,400 | +0.08(+0.73%) |
Apr 28, 2004 | 11.30 | 11.32 | 10.83 | 10.91 | 179,600 | -0.49(-4.30%) |
Apr 27, 2004 | 11.43 | 11.65 | 11.28 | 11.40 | 205,700 | -0.07(-0.61%) |
Apr 26, 2004 | 11.45 | 11.65 | 11.40 | 11.47 | 253,800 | -0.03(-0.26%) |
Apr 23, 2004 | 11.25 | 11.70 | 11.18 | 11.50 | 289,000 | +0.17(+1.50%) |
Apr 22, 2004 | 11.00 | 11.40 | 11.00 | 11.33 | 251,700 | +0.18(+1.61%) |
Apr 21, 2004 | 10.85 | 11.15 | 10.58 | 11.15 | 153,100 | +0.25(+2.29%) |
Apr 20, 2004 | 11.27 | 11.30 | 10.72 | 10.90 | 237,000 | -0.38(-3.37%) |
Apr 19, 2004 | 11.15 | 11.30 | 11.04 | 11.28 | 318,500 | +0.02(+0.18%) |
Apr 16, 2004 | 11.18 | 11.29 | 11.10 | 11.26 | 219,800 | +0.02(+0.18%) |
Apr 15, 2004 | 11.25 | 11.40 | 11.01 | 11.24 | 343,900 | -0.10(-0.88%) |
Apr 14, 2004 | 10.92 | 11.35 | 10.92 | 11.34 | 420,000 | +0.34(+3.09%) |
Apr 13, 2004 | 11.07 | 11.20 | 11.00 | 11.00 | 226,700 | -0.17(-1.52%) |
Apr 12, 2004 | 10.95 | 11.25 | 10.95 | 11.17 | 174,200 | -0.04(-0.36%) |
Apr 08, 2004 | 10.86 | 11.25 | 10.86 | 11.21 | 234,900 | +0.35(+3.22%) |
Apr 07, 2004 | 10.85 | 11.04 | 10.80 | 10.86 | 86,800 | -0.09(-0.82%) |
Apr 06, 2004 | 10.92 | 11.09 | 10.73 | 10.95 | 159,500 | -0.05(-0.45%) |
Apr 05, 2004 | 11.15 | 11.30 | 10.57 | 11.00 | 410,600 | -0.19(-1.70%) |
Apr 02, 2004 | 9.850 | 11.20 | 9.850 | 11.19 | 932,400 | +1.63(+17.05%) |
Apr 01, 2004 | 9.750 | 9.750 | 9.200 | 9.560 | 208,500 | -0.11(-1.14%) |
Mar 31, 2004 | 9.350 | 9.750 | 9.210 | 9.670 | 202,000 | +0.37(+3.98%) |
Mar 30, 2004 | 8.980 | 9.300 | 8.850 | 9.300 | 218,900 | +0.32(+3.56%) |
Mar 29, 2004 | 8.550 | 9.050 | 8.500 | 8.980 | 299,200 | +0.50(+5.90%) |
Mar 26, 2004 | 8.860 | 8.950 | 8.360 | 8.480 | 187,000 | -0.35(-3.96%) |
Mar 25, 2004 | 8.690 | 9.000 | 8.680 | 8.830 | 265,000 | +0.17(+1.96%) |
Mar 24, 2004 | 8.730 | 8.850 | 8.600 | 8.660 | 133,600 | -0.12(-1.37%) |
Mar 23, 2004 | 8.860 | 8.870 | 8.690 | 8.780 | 44,300 | +0.02(+0.23%) |
Mar 22, 2004 | 9.000 | 9.010 | 8.660 | 8.760 | 120,400 | -0.16(-1.79%) |
Mar 19, 2004 | 9.030 | 9.150 | 8.740 | 8.920 | 125,100 | -0.09(-1.00%) |
Mar 18, 2004 | 8.970 | 9.130 | 8.780 | 9.010 | 113,900 | -0.06(-0.66%) |
Mar 17, 2004 | 8.990 | 9.150 | 8.930 | 9.070 | 85,700 | +0.07(+0.78%) |
Mar 16, 2004 | 8.950 | 9.260 | 8.580 | 9.000 | 217,300 | +0.05(+0.56%) |
Mar 15, 2004 | 9.400 | 9.400 | 8.910 | 8.950 | 90,800 | -0.55(-5.79%) |
Mar 12, 2004 | 9.210 | 9.500 | 9.000 | 9.500 | 136,900 | +0.48(+5.32%) |
Mar 11, 2004 | 9.350 | 9.480 | 8.730 | 9.020 | 239,700 | -0.47(-4.95%) |
Mar 10, 2004 | 9.550 | 10.00 | 9.480 | 9.490 | 230,100 | -0.11(-1.15%) |
Mar 09, 2004 | 9.850 | 9.860 | 9.280 | 9.600 | 136,300 | -0.27(-2.74%) |
Mar 08, 2004 | 9.900 | 9.960 | 9.710 | 9.870 | 146,500 | -0.13(-1.30%) |
Mar 05, 2004 | 10.23 | 10.23 | 9.870 | 10.00 | 138,800 | -0.10(-0.99%) |
Mar 04, 2004 | 10.18 | 10.18 | 9.770 | 10.10 | 172,700 | -0.13(-1.27%) |
Mar 03, 2004 | 10.03 | 10.23 | 9.770 | 10.23 | 159,800 | +0.05(+0.49%) |
Mar 02, 2004 | 10.10 | 10.50 | 10.00 | 10.18 | 198,000 | -0.02(-0.20%) |
Mar 01, 2004 | 9.980 | 10.40 | 9.950 | 10.20 | 169,800 | +0.24(+2.41%) |
Feb 27, 2004 | 9.050 | 9.960 | 9.050 | 9.960 | 230,700 | +0.64(+6.87%) |
Feb 26, 2004 | 9.470 | 9.550 | 9.320 | 9.320 | 223,000 | -0.15(-1.58%) |
Feb 25, 2004 | 9.460 | 9.600 | 9.360 | 9.470 | 163,700 | +0.01(+0.11%) |
Feb 24, 2004 | 9.660 | 9.890 | 9.380 | 9.460 | 194,600 | -0.34(-3.47%) |
Feb 23, 2004 | 10.01 | 10.02 | 9.740 | 9.800 | 226,700 | -0.21(-2.10%) |
Feb 20, 2004 | 9.970 | 10.09 | 9.920 | 10.01 | 194,400 | +0.12(+1.21%) |
Feb 19, 2004 | 10.00 | 10.32 | 9.880 | 9.890 | 285,900 | -0.13(-1.30%) |
Feb 18, 2004 | 10.33 | 10.35 | 10.00 | 10.02 | 281,100 | -0.38(-3.65%) |
Feb 17, 2004 | 10.55 | 10.59 | 10.35 | 10.40 | 201,800 | -0.12(-1.14%) |
Feb 13, 2004 | 10.50 | 10.55 | 10.31 | 10.52 | 107,700 | +0.02(+0.19%) |
Feb 12, 2004 | 10.32 | 10.54 | 10.25 | 10.50 | 170,000 | +0.17(+1.65%) |
Feb 11, 2004 | 10.02 | 10.33 | 9.920 | 10.33 | 191,400 | +0.28(+2.79%) |
Feb 10, 2004 | 9.650 | 10.21 | 9.550 | 10.05 | 212,300 | +0.43(+4.47%) |
Feb 09, 2004 | 9.750 | 9.810 | 9.480 | 9.620 | 303,100 | -0.16(-1.64%) |
Feb 06, 2004 | 9.740 | 10.00 | 9.330 | 9.780 | 447,500 | +0.04(+0.41%) |
Feb 05, 2004 | 9.580 | 9.870 | 9.560 | 9.740 | 266,700 | +0.09(+0.93%) |
Feb 04, 2004 | 10.20 | 10.20 | 9.400 | 9.650 | 404,200 | -0.45(-4.46%) |
Feb 03, 2004 | 10.15 | 10.30 | 9.500 | 10.10 | 427,900 | -0.20(-1.94%) |