Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 11.03 | 11.25 | 10.80 | 11.20 | 121,400 | -0.03(-0.26%) |
Apr 29, 2004 | 11.31 | 11.40 | 10.88 | 11.23 | 43,200 | +0.03(+0.26%) |
Apr 28, 2004 | 11.05 | 11.60 | 10.80 | 11.20 | 131,100 | +0.32(+2.94%) |
Apr 27, 2004 | 10.53 | 11.52 | 10.42 | 10.88 | 176,100 | +0.46(+4.41%) |
Apr 26, 2004 | 10.19 | 10.46 | 10.18 | 10.42 | 17,500 | +0.02(+0.19%) |
Apr 23, 2004 | 10.37 | 10.50 | 10.01 | 10.40 | 21,400 | -0.05(-0.48%) |
Apr 22, 2004 | 10.41 | 10.72 | 10.41 | 10.45 | 25,400 | -0.02(-0.19%) |
Apr 21, 2004 | 9.660 | 10.47 | 9.660 | 10.47 | 11,400 | +0.47(+4.70%) |
Apr 20, 2004 | 10.13 | 10.36 | 9.980 | 10.00 | 11,000 | -0.30(-2.91%) |
Apr 19, 2004 | 10.47 | 10.49 | 9.580 | 10.30 | 30,900 | +0.04(+0.39%) |
Apr 16, 2004 | 10.10 | 10.31 | 9.610 | 10.26 | 14,500 | +0.16(+1.58%) |
Apr 15, 2004 | 10.46 | 10.46 | 9.700 | 10.10 | 25,000 | +0.25(+2.54%) |
Apr 14, 2004 | 9.990 | 10.44 | 9.190 | 9.850 | 110,600 | -0.37(-3.61%) |
Apr 13, 2004 | 10.89 | 11.16 | 10.00 | 10.22 | 69,900 | -0.49(-4.58%) |
Apr 12, 2004 | 10.31 | 10.95 | 10.30 | 10.71 | 120,800 | +0.46(+4.49%) |
Apr 08, 2004 | 10.55 | 10.80 | 9.870 | 10.25 | 89,400 | -0.28(-2.66%) |
Apr 07, 2004 | 11.02 | 11.02 | 10.21 | 10.53 | 47,100 | -0.50(-4.53%) |
Apr 06, 2004 | 10.31 | 11.24 | 10.00 | 11.03 | 230,700 | +0.90(+8.88%) |
Apr 05, 2004 | 8.850 | 10.56 | 8.850 | 10.13 | 327,300 | +1.12(+12.43%) |
Apr 02, 2004 | 9.075 | 9.090 | 8.790 | 9.010 | 31,300 | +0.05(+0.56%) |
Apr 01, 2004 | 9.200 | 9.200 | 8.800 | 8.960 | 20,500 | -0.05(-0.55%) |
Mar 31, 2004 | 8.727 | 9.150 | 8.727 | 9.010 | 40,400 | +0.46(+5.38%) |
Mar 30, 2004 | 8.520 | 8.840 | 8.330 | 8.550 | 55,400 | -0.21(-2.40%) |
Mar 29, 2004 | 8.800 | 8.920 | 8.540 | 8.760 | 64,700 | +0.01(+0.11%) |
Mar 26, 2004 | 8.835 | 8.835 | 8.500 | 8.750 | 32,600 | +0.00(+0.00%) |
Mar 25, 2004 | 8.920 | 8.940 | 8.650 | 8.750 | 24,800 | -0.15(-1.69%) |
Mar 24, 2004 | 8.920 | 8.930 | 8.640 | 8.900 | 13,500 | +0.08(+0.91%) |
Mar 23, 2004 | 9.140 | 9.180 | 8.710 | 8.820 | 54,900 | -0.08(-0.90%) |
Mar 22, 2004 | 9.250 | 9.250 | 8.750 | 8.900 | 21,400 | -0.20(-2.19%) |
Mar 19, 2004 | 9.170 | 9.170 | 8.590 | 9.099 | 59,400 | +0.10(+1.10%) |
Mar 18, 2004 | 9.050 | 9.050 | 8.950 | 9.000 | 7,000 | +0.00(+0.01%) |
Mar 17, 2004 | 9.010 | 9.250 | 8.950 | 8.999 | 32,500 | -0.09(-1.00%) |
Mar 16, 2004 | 9.020 | 9.420 | 8.620 | 9.090 | 74,800 | +0.25(+2.83%) |
Mar 15, 2004 | 8.480 | 9.060 | 8.400 | 8.840 | 42,900 | +0.38(+4.49%) |
Mar 12, 2004 | 8.900 | 8.980 | 8.250 | 8.460 | 69,900 | +0.06(+0.71%) |
Mar 11, 2004 | 9.155 | 9.190 | 8.100 | 8.400 | 156,600 | -0.82(-8.89%) |
Mar 10, 2004 | 9.430 | 9.500 | 9.100 | 9.220 | 41,400 | +0.05(+0.55%) |
Mar 09, 2004 | 9.200 | 9.480 | 8.930 | 9.170 | 74,700 | +0.12(+1.33%) |
Mar 08, 2004 | 10.15 | 10.40 | 8.930 | 9.050 | 331,600 | -0.55(-5.73%) |
Mar 05, 2004 | 9.500 | 9.850 | 8.780 | 9.600 | 211,500 | +0.35(+3.80%) |
Mar 04, 2004 | 8.325 | 9.650 | 8.250 | 9.249 | 199,600 | +1.00(+12.11%) |
Mar 03, 2004 | 7.830 | 8.420 | 7.480 | 8.250 | 96,300 | +0.32(+4.04%) |
Mar 02, 2004 | 8.320 | 8.450 | 7.630 | 7.930 | 66,300 | -0.12(-1.49%) |
Mar 01, 2004 | 7.900 | 8.440 | 7.830 | 8.050 | 295,700 | +0.33(+4.27%) |
Feb 27, 2004 | 7.500 | 7.950 | 7.360 | 7.720 | 139,000 | +0.24(+3.21%) |
Feb 26, 2004 | 7.610 | 7.700 | 7.290 | 7.480 | 67,200 | +0.06(+0.81%) |
Feb 25, 2004 | 6.950 | 7.450 | 6.950 | 7.420 | 166,100 | +0.52(+7.54%) |
Feb 24, 2004 | 7.000 | 7.000 | 6.820 | 6.900 | 10,700 | -0.05(-0.72%) |
Feb 23, 2004 | 6.910 | 7.000 | 6.909 | 6.950 | 54,800 | +0.05(+0.74%) |
Feb 20, 2004 | 6.750 | 6.900 | 6.750 | 6.899 | 56,300 | +0.13(+1.91%) |
Feb 19, 2004 | 6.535 | 6.830 | 6.300 | 6.770 | 41,100 | +0.25(+3.83%) |
Feb 18, 2004 | 6.500 | 6.550 | 6.440 | 6.520 | 42,300 | +0.02(+0.31%) |
Feb 17, 2004 | 6.540 | 6.680 | 6.470 | 6.500 | 28,100 | -0.01(-0.15%) |
Feb 13, 2004 | 6.450 | 6.800 | 6.370 | 6.510 | 44,200 | +0.05(+0.77%) |
Feb 12, 2004 | 6.440 | 6.470 | 6.400 | 6.460 | 13,400 | +0.01(+0.16%) |
Feb 11, 2004 | 6.450 | 6.510 | 6.250 | 6.450 | 25,800 | -0.01(-0.15%) |
Feb 10, 2004 | 6.350 | 6.540 | 6.350 | 6.460 | 19,500 | +0.01(+0.16%) |
Feb 09, 2004 | 6.300 | 6.530 | 6.300 | 6.450 | 22,200 | +0.00(+0.00%) |
Feb 06, 2004 | 6.290 | 6.600 | 6.261 | 6.450 | 12,100 | +0.15(+2.38%) |
Feb 05, 2004 | 6.460 | 6.480 | 5.991 | 6.300 | 25,800 | -0.17(-2.63%) |
Feb 04, 2004 | 6.630 | 6.690 | 6.210 | 6.470 | 68,300 | -0.21(-3.13%) |
Feb 03, 2004 | 6.830 | 6.830 | 6.530 | 6.679 | 50,000 | -0.09(-1.34%) |