Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.350 | 9.600 | 9.350 | 9.550 | 11,600 | -0.05(-0.52%) |
Apr 29, 2004 | 9.850 | 9.950 | 9.500 | 9.600 | 19,600 | -0.25(-2.54%) |
Apr 28, 2004 | 10.00 | 10.00 | 9.780 | 9.850 | 9,200 | -0.20(-1.99%) |
Apr 27, 2004 | 10.10 | 10.20 | 10.00 | 10.05 | 13,600 | -0.15(-1.47%) |
Apr 26, 2004 | 10.55 | 10.55 | 10.20 | 10.20 | 5,400 | -0.38(-3.59%) |
Apr 23, 2004 | 10.73 | 10.75 | 10.55 | 10.58 | 7,200 | -0.17(-1.58%) |
Apr 22, 2004 | 10.70 | 10.80 | 10.61 | 10.75 | 26,800 | -0.04(-0.37%) |
Apr 21, 2004 | 10.80 | 10.80 | 10.52 | 10.79 | 7,500 | -0.10(-0.92%) |
Apr 20, 2004 | 10.89 | 10.90 | 10.71 | 10.89 | 3,000 | +0.13(+1.21%) |
Apr 19, 2004 | 10.90 | 10.90 | 10.76 | 10.76 | 1,600 | -0.04(-0.37%) |
Apr 16, 2004 | 10.88 | 10.95 | 10.76 | 10.80 | 16,600 | -0.10(-0.92%) |
Apr 15, 2004 | 10.90 | 10.90 | 10.86 | 10.90 | 4,500 | +0.04(+0.37%) |
Apr 14, 2004 | 11.00 | 11.05 | 10.86 | 10.86 | 4,000 | -0.09(-0.82%) |
Apr 13, 2004 | 10.75 | 10.95 | 10.65 | 10.95 | 10,700 | +0.12(+1.11%) |
Apr 12, 2004 | 10.91 | 10.91 | 10.75 | 10.83 | 11,000 | -0.12(-1.10%) |
Apr 08, 2004 | 10.75 | 11.00 | 10.66 | 10.95 | 22,700 | +0.21(+1.96%) |
Apr 07, 2004 | 10.47 | 10.74 | 10.40 | 10.74 | 27,200 | +0.27(+2.58%) |
Apr 06, 2004 | 10.20 | 10.50 | 10.18 | 10.47 | 19,200 | +0.32(+3.15%) |
Apr 05, 2004 | 10.11 | 10.30 | 10.02 | 10.15 | 9,400 | +0.11(+1.10%) |
Apr 02, 2004 | 10.02 | 10.10 | 9.910 | 10.04 | 9,900 | +0.03(+0.30%) |
Apr 01, 2004 | 9.880 | 10.02 | 9.880 | 10.01 | 9,500 | +0.01(+0.10%) |
Mar 31, 2004 | 9.780 | 10.00 | 9.700 | 10.00 | 37,200 | +0.19(+1.94%) |
Mar 30, 2004 | 9.700 | 9.860 | 9.700 | 9.810 | 31,100 | +0.21(+2.19%) |
Mar 29, 2004 | 9.650 | 9.650 | 9.400 | 9.600 | 27,100 | -0.05(-0.52%) |
Mar 26, 2004 | 9.650 | 9.740 | 9.410 | 9.650 | 14,800 | +0.12(+1.26%) |
Mar 25, 2004 | 9.630 | 9.750 | 9.530 | 9.530 | 4,900 | -0.11(-1.14%) |
Mar 24, 2004 | 9.530 | 9.690 | 9.515 | 9.640 | 9,300 | +0.09(+0.94%) |
Mar 23, 2004 | 9.550 | 9.650 | 9.500 | 9.550 | 7,200 | +0.10(+1.06%) |
Mar 22, 2004 | 9.450 | 9.590 | 9.450 | 9.450 | 7,500 | +0.00(+0.00%) |
Mar 19, 2004 | 9.450 | 9.450 | 9.450 | 9.450 | 1,300 | -0.05(-0.53%) |
Mar 18, 2004 | 9.550 | 9.600 | 9.410 | 9.500 | 9,600 | -0.05(-0.52%) |
Mar 17, 2004 | 9.650 | 9.660 | 9.550 | 9.550 | 12,400 | -0.11(-1.14%) |
Mar 16, 2004 | 9.750 | 9.800 | 9.660 | 9.660 | 15,000 | -0.14(-1.43%) |
Mar 15, 2004 | 9.900 | 9.900 | 9.800 | 9.800 | 4,300 | -0.10(-1.01%) |
Mar 12, 2004 | 9.990 | 9.990 | 9.900 | 9.900 | 4,000 | -0.10(-1.00%) |
Mar 11, 2004 | 10.03 | 10.11 | 10.00 | 10.00 | 17,200 | -0.28(-2.72%) |
Mar 10, 2004 | 10.34 | 10.45 | 10.28 | 10.28 | 10,100 | +0.02(+0.19%) |
Mar 09, 2004 | 10.18 | 10.29 | 10.11 | 10.26 | 18,700 | +0.21(+2.09%) |
Mar 08, 2004 | 9.820 | 10.19 | 9.820 | 10.05 | 67,300 | +0.22(+2.24%) |
Mar 05, 2004 | 9.990 | 9.990 | 9.700 | 9.830 | 12,400 | -0.09(-0.91%) |
Mar 04, 2004 | 9.980 | 9.990 | 9.900 | 9.920 | 13,000 | +0.01(+0.10%) |
Mar 03, 2004 | 10.00 | 10.00 | 9.860 | 9.910 | 19,300 | -0.09(-0.90%) |
Mar 02, 2004 | 10.00 | 10.00 | 9.900 | 10.00 | 47,500 | +0.01(+0.10%) |
Mar 01, 2004 | 9.760 | 10.00 | 9.700 | 9.990 | 45,700 | +0.29(+2.99%) |
Feb 27, 2004 | 9.900 | 9.950 | 9.680 | 9.700 | 16,700 | -0.14(-1.42%) |
Feb 26, 2004 | 9.600 | 9.840 | 9.560 | 9.840 | 45,700 | +0.24(+2.50%) |
Feb 25, 2004 | 9.700 | 9.700 | 9.100 | 9.600 | 42,900 | -0.15(-1.54%) |
Feb 24, 2004 | 9.780 | 9.900 | 9.700 | 9.750 | 8,200 | -0.05(-0.51%) |
Feb 23, 2004 | 9.900 | 9.910 | 9.800 | 9.800 | 15,600 | -0.18(-1.80%) |
Feb 20, 2004 | 9.900 | 9.990 | 9.900 | 9.980 | 23,900 | +0.03(+0.30%) |
Feb 19, 2004 | 9.820 | 9.980 | 9.820 | 9.950 | 12,900 | +0.10(+1.02%) |
Feb 18, 2004 | 9.940 | 10.01 | 9.850 | 9.850 | 18,800 | -0.09(-0.91%) |
Feb 17, 2004 | 10.07 | 10.07 | 9.850 | 9.940 | 27,800 | -0.11(-1.09%) |
Feb 13, 2004 | 10.10 | 10.12 | 10.05 | 10.05 | 5,100 | -0.08(-0.79%) |
Feb 12, 2004 | 10.02 | 10.16 | 10.02 | 10.13 | 9,700 | +0.03(+0.30%) |
Feb 11, 2004 | 10.04 | 10.10 | 9.950 | 10.10 | 20,600 | -0.04(-0.39%) |
Feb 10, 2004 | 10.15 | 10.20 | 10.01 | 10.14 | 12,600 | -0.04(-0.39%) |
Feb 09, 2004 | 10.20 | 10.40 | 10.16 | 10.18 | 9,000 | -0.12(-1.17%) |
Feb 06, 2004 | 9.920 | 10.30 | 9.920 | 10.30 | 23,100 | +0.30(+3.00%) |
Feb 05, 2004 | 10.60 | 10.65 | 10.00 | 10.00 | 32,300 | -0.71(-6.63%) |
Feb 04, 2004 | 10.80 | 10.85 | 10.70 | 10.71 | 7,300 | -0.05(-0.46%) |
Feb 03, 2004 | 10.85 | 10.85 | 10.65 | 10.76 | 32,000 | -0.06(-0.55%) |