Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 10273 | 10375 | 10198 | 10226 | 16,347,000 | -46.70(-0.45%) |
Apr 29, 2004 | 10339 | 10444 | 10199 | 10272 | 18,590,000 | -70.30(-0.68%) |
Apr 28, 2004 | 10477 | 10480 | 10302 | 10343 | 18,556,000 | -135.60(-1.29%) |
Apr 27, 2004 | 10445 | 10571 | 10410 | 10478 | 15,180,000 | +33.50(+0.32%) |
Apr 26, 2004 | 10473 | 10540 | 10397 | 10445 | 12,906,000 | -28.10(-0.27%) |
Apr 23, 2004 | 10463 | 10544 | 10363 | 10473 | 13,961,000 | +11.60(+0.11%) |
Apr 22, 2004 | 10315 | 10529 | 10256 | 10461 | 18,267,000 | +143.90(+1.39%) |
Apr 21, 2004 | 10312 | 10398 | 10200 | 10317 | 17,381,000 | +2.80(+0.03%) |
Apr 20, 2004 | 10438 | 10531 | 10297 | 10314 | 15,085,000 | -123.30(-1.18%) |
Apr 19, 2004 | 10452 | 10502 | 10352 | 10438 | 11,949,000 | -14.20(-0.14%) |
Apr 16, 2004 | 10398 | 10501 | 10344 | 10452 | 14,878,000 | +54.50(+0.52%) |
Apr 15, 2004 | 10378 | 10481 | 10279 | 10398 | 15,687,000 | +19.50(+0.19%) |
Apr 14, 2004 | 10378 | 10453 | 10259 | 10378 | 15,477,000 | -3.30(-0.03%) |
Apr 13, 2004 | 10516 | 10572 | 10343 | 10381 | 14,232,000 | -134.30(-1.28%) |
Apr 12, 2004 | 10444 | 10559 | 10439 | 10516 | 11,024,000 | +73.60(+0.70%) |
Apr 08, 2004 | 10483 | 10590 | 10384 | 10442 | 11,998,000 | -38.20(-0.36%) |
Apr 07, 2004 | 10569 | 10580 | 10423 | 10480 | 14,588,000 | -90.60(-0.86%) |
Apr 06, 2004 | 10554 | 10596 | 10467 | 10571 | 13,977,000 | +12.40(+0.12%) |
Apr 05, 2004 | 10471 | 10582 | 10423 | 10558 | 14,137,000 | +87.80(+0.84%) |
Apr 02, 2004 | 10375 | 10549 | 10375 | 10471 | 16,292,000 | +97.30(+0.94%) |
Apr 01, 2004 | 10358 | 10449 | 10300 | 10373 | 15,607,000 | +15.60(+0.15%) |
Mar 31, 2004 | 10381 | 10429 | 10287 | 10358 | 15,607,000 | -24.00(-0.23%) |
Mar 30, 2004 | 10328 | 10411 | 10264 | 10382 | 13,324,000 | +52.10(+0.50%) |
Mar 29, 2004 | 10213 | 10390 | 10213 | 10330 | 14,055,000 | +116.60(+1.14%) |
Mar 26, 2004 | 10218 | 10306 | 10146 | 10213 | 13,191,000 | -5.80(-0.06%) |
Mar 25, 2004 | 10050 | 10246 | 10050 | 10219 | 14,717,000 | +170.60(+1.70%) |
Mar 24, 2004 | 10065 | 10140 | 9976 | 10048 | 15,278,000 | -15.40(-0.15%) |
Mar 23, 2004 | 10067 | 10177 | 10021 | 10064 | 14,582,000 | -1.20(-0.01%) |
Mar 22, 2004 | 10186 | 10186 | 9985 | 10065 | 14,523,000 | -121.80(-1.20%) |
Mar 19, 2004 | 10296 | 10355 | 10164 | 10187 | 14,574,000 | -109.20(-1.06%) |
Mar 18, 2004 | 10299 | 10355 | 10188 | 10296 | 13,692,000 | -4.50(-0.04%) |
Mar 17, 2004 | 10184 | 10357 | 10184 | 10300 | 14,901,000 | +115.60(+1.14%) |
Mar 16, 2004 | 10103 | 10253 | 10085 | 10185 | 15,007,000 | +81.80(+0.81%) |
Mar 15, 2004 | 10238 | 10253 | 10066 | 10103 | 16,006,000 | -137.20(-1.34%) |
Mar 12, 2004 | 10131 | 10282 | 10097 | 10240 | 13,885,000 | +111.70(+1.10%) |
Mar 11, 2004 | 10289 | 10356 | 10103 | 10128 | 18,899,000 | -168.50(-1.64%) |
Mar 10, 2004 | 10458 | 10523 | 10259 | 10297 | 16,484,000 | -160.10(-1.53%) |
Mar 09, 2004 | 10530 | 10567 | 10392 | 10457 | 14,994,000 | -72.50(-0.69%) |
Mar 08, 2004 | 10595 | 10678 | 10506 | 10530 | 12,544,000 | -66.00(-0.62%) |
Mar 05, 2004 | 10583 | 10681 | 10497 | 10596 | 13,982,000 | +7.50(+0.07%) |
Mar 04, 2004 | 10594 | 10645 | 10523 | 10588 | 12,658,000 | -5.10(-0.05%) |
Mar 03, 2004 | 10589 | 10651 | 10507 | 10593 | 13,345,000 | +1.60(+0.02%) |
Mar 02, 2004 | 10678 | 10714 | 10539 | 10592 | 14,760,000 | -86.60(-0.81%) |
Mar 01, 2004 | 10582 | 10720 | 10569 | 10678 | 14,971,000 | +94.20(+0.89%) |
Feb 27, 2004 | 10582 | 10690 | 10519 | 10584 | 15,404,000 | +3.80(+0.04%) |
Feb 26, 2004 | 10598 | 10653 | 10494 | 10580 | 13,839,000 | -21.50(-0.20%) |
Feb 25, 2004 | 10567 | 10661 | 10509 | 10602 | 13,607,000 | +35.20(+0.33%) |
Feb 24, 2004 | 10610 | 10681 | 10479 | 10566 | 15,436,000 | -43.20(-0.41%) |
Feb 23, 2004 | 10620 | 10712 | 10509 | 10610 | 13,804,000 | -9.40(-0.09%) |
Feb 20, 2004 | 10666 | 10723 | 10559 | 10619 | 14,796,000 | -45.70(-0.43%) |
Feb 19, 2004 | 10675 | 10795 | 10626 | 10665 | 15,628,000 | -7.30(-0.07%) |
Feb 18, 2004 | 10707 | 10764 | 10624 | 10672 | 13,824,000 | -42.90(-0.40%) |
Feb 17, 2004 | 10629 | 10762 | 10629 | 10715 | 13,965,000 | +87.10(+0.82%) |
Feb 13, 2004 | 10696 | 10756 | 10579 | 10628 | 13,292,000 | -66.30(-0.62%) |
Feb 12, 2004 | 10735 | 10775 | 10636 | 10694 | 14,643,000 | -43.60(-0.41%) |
Feb 11, 2004 | 10606 | 10779 | 10562 | 10738 | 16,993,000 | +123.90(+1.17%) |
Feb 10, 2004 | 10579 | 10667 | 10511 | 10614 | 14,039,000 | +34.80(+0.33%) |
Feb 09, 2004 | 10592 | 10635 | 10434 | 10579 | 13,035,000 | -14.00(-0.13%) |
Feb 06, 2004 | 10495 | 10635 | 10434 | 10593 | 14,776,000 | +97.50(+0.93%) |
Feb 05, 2004 | 10469 | 10566 | 10400 | 10496 | 15,666,000 | +24.80(+0.24%) |
Feb 04, 2004 | 10503 | 10568 | 10395 | 10471 | 16,348,000 | -34.50(-0.33%) |
Feb 03, 2004 | 10500 | 10572 | 10414 | 10505 | 14,769,000 | +6.00(+0.06%) |