Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.470 | 9.820 | 9.470 | 9.720 | 26,800 | +0.07(+0.73%) |
Mar 30, 2004 | 9.410 | 9.650 | 9.250 | 9.650 | 23,700 | +0.11(+1.15%) |
Mar 29, 2004 | 9.420 | 9.550 | 9.410 | 9.540 | 13,300 | +0.11(+1.17%) |
Mar 26, 2004 | 9.380 | 9.430 | 9.130 | 9.430 | 22,300 | +0.05(+0.53%) |
Mar 25, 2004 | 9.470 | 9.470 | 9.000 | 9.380 | 18,500 | +0.00(+0.00%) |
Mar 24, 2004 | 9.460 | 9.460 | 9.250 | 9.380 | 4,300 | +0.03(+0.32%) |
Mar 23, 2004 | 9.530 | 9.530 | 9.310 | 9.350 | 14,400 | -0.11(-1.16%) |
Mar 22, 2004 | 9.360 | 9.550 | 9.360 | 9.460 | 21,800 | -0.07(-0.73%) |
Mar 19, 2004 | 9.570 | 9.630 | 9.400 | 9.530 | 6,500 | +0.04(+0.42%) |
Mar 18, 2004 | 9.500 | 9.500 | 9.060 | 9.490 | 16,600 | +0.06(+0.64%) |
Mar 17, 2004 | 9.250 | 9.430 | 9.250 | 9.430 | 35,200 | -0.01(-0.11%) |
Mar 16, 2004 | 9.540 | 9.550 | 9.250 | 9.440 | 60,700 | -0.17(-1.77%) |
Mar 15, 2004 | 9.180 | 9.610 | 9.180 | 9.610 | 209,400 | +0.21(+2.23%) |
Mar 12, 2004 | 9.150 | 9.450 | 9.110 | 9.400 | 50,600 | +0.05(+0.53%) |
Mar 11, 2004 | 9.370 | 9.450 | 9.250 | 9.350 | 112,700 | -0.03(-0.32%) |
Mar 10, 2004 | 9.360 | 9.700 | 9.140 | 9.380 | 104,900 | -0.06(-0.64%) |
Mar 09, 2004 | 9.400 | 9.550 | 9.360 | 9.440 | 39,500 | -0.01(-0.11%) |
Mar 08, 2004 | 9.470 | 9.500 | 9.350 | 9.450 | 25,700 | -0.05(-0.53%) |
Mar 05, 2004 | 9.565 | 9.570 | 9.370 | 9.500 | 30,700 | -0.08(-0.84%) |
Mar 04, 2004 | 9.160 | 9.620 | 9.160 | 9.580 | 44,800 | +0.29(+3.12%) |
Mar 03, 2004 | 9.540 | 9.790 | 8.980 | 9.290 | 147,600 | -0.27(-2.82%) |
Mar 02, 2004 | 9.600 | 9.650 | 9.500 | 9.560 | 116,600 | -0.04(-0.42%) |
Mar 01, 2004 | 9.590 | 9.800 | 9.426 | 9.600 | 8,800 | -0.12(-1.23%) |
Feb 27, 2004 | 9.700 | 9.840 | 9.660 | 9.720 | 24,100 | -0.02(-0.21%) |
Feb 26, 2004 | 9.600 | 9.750 | 9.600 | 9.740 | 56,200 | -0.15(-1.52%) |
Feb 25, 2004 | 9.870 | 9.900 | 9.390 | 9.890 | 59,700 | +0.04(+0.41%) |
Feb 24, 2004 | 9.750 | 9.900 | 9.750 | 9.850 | 7,400 | +0.02(+0.20%) |
Feb 23, 2004 | 9.980 | 9.980 | 9.780 | 9.830 | 22,900 | -0.05(-0.51%) |
Feb 20, 2004 | 9.760 | 9.910 | 9.760 | 9.880 | 97,400 | +0.03(+0.30%) |
Feb 19, 2004 | 9.810 | 9.900 | 9.800 | 9.850 | 35,700 | -0.01(-0.10%) |
Feb 18, 2004 | 10.01 | 10.01 | 9.750 | 9.860 | 17,000 | -0.13(-1.30%) |
Feb 17, 2004 | 10.14 | 10.14 | 9.910 | 9.990 | 23,100 | -0.08(-0.79%) |
Feb 13, 2004 | 10.00 | 10.07 | 9.950 | 10.07 | 13,300 | +0.07(+0.70%) |
Feb 12, 2004 | 10.25 | 10.25 | 9.750 | 10.00 | 19,000 | -0.06(-0.60%) |
Feb 11, 2004 | 9.965 | 10.25 | 9.890 | 10.06 | 27,700 | +0.13(+1.31%) |
Feb 10, 2004 | 9.650 | 10.00 | 9.650 | 9.930 | 63,800 | +0.13(+1.33%) |
Feb 09, 2004 | 9.700 | 9.800 | 9.700 | 9.800 | 20,900 | -0.07(-0.71%) |
Feb 06, 2004 | 9.750 | 9.870 | 9.750 | 9.870 | 69,200 | -0.02(-0.20%) |
Feb 05, 2004 | 9.910 | 9.940 | 9.790 | 9.890 | 30,000 | -0.01(-0.10%) |
Feb 04, 2004 | 9.900 | 10.03 | 9.890 | 9.900 | 68,300 | -0.10(-1.00%) |
Feb 03, 2004 | 10.17 | 10.25 | 9.510 | 10.00 | 29,300 | -0.03(-0.30%) |
Feb 02, 2004 | 9.980 | 10.15 | 9.980 | 10.03 | 8,200 | +0.03(+0.30%) |
Jan 30, 2004 | 10.58 | 10.58 | 10.00 | 10.00 | 52,000 | -0.59(-5.57%) |
Jan 29, 2004 | 10.73 | 10.73 | 10.37 | 10.59 | 62,700 | -0.21(-1.94%) |
Jan 28, 2004 | 10.94 | 11.05 | 10.77 | 10.80 | 47,200 | -0.06(-0.55%) |
Jan 27, 2004 | 10.53 | 11.10 | 10.53 | 10.86 | 105,000 | +0.11(+1.02%) |
Jan 26, 2004 | 9.900 | 10.79 | 9.900 | 10.75 | 49,600 | +0.66(+6.54%) |
Jan 23, 2004 | 9.850 | 10.09 | 9.700 | 10.09 | 13,300 | -0.02(-0.20%) |
Jan 22, 2004 | 9.980 | 10.23 | 9.980 | 10.11 | 15,800 | +0.01(+0.10%) |
Jan 21, 2004 | 10.08 | 10.50 | 10.05 | 10.10 | 15,600 | +0.00(+0.00%) |
Jan 20, 2004 | 9.950 | 10.22 | 9.870 | 10.10 | 18,600 | -0.08(-0.79%) |
Jan 16, 2004 | 10.15 | 10.25 | 10.00 | 10.18 | 31,100 | -0.16(-1.55%) |
Jan 15, 2004 | 10.00 | 10.49 | 9.940 | 10.34 | 33,754 | +0.34(+3.40%) |
Jan 14, 2004 | 9.420 | 10.64 | 9.390 | 10.00 | 168,707 | +0.57(+6.04%) |
Jan 13, 2004 | 9.251 | 9.440 | 9.120 | 9.430 | 21,550 | +0.20(+2.17%) |
Jan 12, 2004 | 9.070 | 9.260 | 8.770 | 9.230 | 166,700 | +0.12(+1.32%) |
Jan 09, 2004 | 9.255 | 9.260 | 9.070 | 9.110 | 90,049 | -0.09(-0.98%) |
Jan 08, 2004 | 9.250 | 9.340 | 9.200 | 9.200 | 59,714 | -0.10(-1.08%) |
Jan 07, 2004 | 9.300 | 9.300 | 9.170 | 9.300 | 33,463 | +0.03(+0.32%) |
Jan 06, 2004 | 9.210 | 9.460 | 9.180 | 9.270 | 35,900 | +0.01(+0.11%) |
Jan 05, 2004 | 9.200 | 9.580 | 9.190 | 9.260 | 69,500 | +0.09(+0.98%) |