Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.450 | 9.610 | 9.020 | 9.390 | 307,500 | -0.04(-0.42%) |
Apr 29, 2004 | 9.520 | 9.650 | 8.810 | 9.430 | 590,500 | -0.03(-0.32%) |
Apr 28, 2004 | 9.940 | 9.940 | 9.250 | 9.460 | 263,900 | -0.40(-4.06%) |
Apr 27, 2004 | 9.790 | 10.00 | 9.750 | 9.860 | 243,800 | +0.05(+0.51%) |
Apr 26, 2004 | 10.05 | 10.09 | 9.700 | 9.810 | 266,100 | -0.14(-1.41%) |
Apr 23, 2004 | 9.790 | 10.05 | 9.640 | 9.950 | 240,200 | +0.19(+1.95%) |
Apr 22, 2004 | 9.840 | 9.950 | 9.600 | 9.760 | 289,700 | +0.00(+0.00%) |
Apr 21, 2004 | 9.500 | 9.890 | 9.450 | 9.760 | 330,100 | +0.34(+3.61%) |
Apr 20, 2004 | 9.420 | 9.720 | 9.290 | 9.420 | 299,900 | +0.04(+0.43%) |
Apr 19, 2004 | 9.340 | 9.470 | 9.170 | 9.380 | 156,200 | +0.09(+0.97%) |
Apr 16, 2004 | 8.910 | 9.450 | 8.800 | 9.290 | 404,100 | +0.29(+3.22%) |
Apr 15, 2004 | 8.250 | 9.100 | 7.950 | 9.000 | 622,400 | +0.13(+1.47%) |
Apr 14, 2004 | 9.170 | 9.390 | 8.690 | 8.870 | 860,500 | -0.38(-4.11%) |
Apr 13, 2004 | 9.350 | 9.490 | 9.163 | 9.250 | 453,900 | -0.10(-1.07%) |
Apr 12, 2004 | 9.970 | 9.980 | 9.160 | 9.350 | 568,100 | -0.49(-4.98%) |
Apr 08, 2004 | 10.40 | 10.43 | 9.650 | 9.840 | 687,900 | -0.31(-3.05%) |
Apr 07, 2004 | 10.59 | 10.81 | 10.10 | 10.15 | 783,000 | -0.47(-4.43%) |
Apr 06, 2004 | 10.45 | 11.45 | 10.00 | 10.62 | 3,160,100 | +0.33(+3.21%) |
Apr 05, 2004 | 10.69 | 10.79 | 10.20 | 10.29 | 1,321,500 | +0.44(+4.47%) |
Apr 02, 2004 | 9.889 | 9.950 | 9.800 | 9.850 | 214,200 | +0.00(+0.00%) |
Apr 01, 2004 | 9.870 | 9.900 | 9.800 | 9.850 | 382,300 | -0.04(-0.40%) |
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%) |