Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 8.450 | 8.590 | 8.300 | 8.550 | 16,300 | +0.10(+1.18%) |
Apr 29, 2004 | 8.750 | 8.750 | 8.450 | 8.450 | 13,500 | -0.35(-3.98%) |
Apr 28, 2004 | 9.000 | 9.250 | 8.800 | 8.800 | 11,400 | -0.11(-1.23%) |
Apr 27, 2004 | 8.600 | 9.000 | 8.600 | 8.910 | 37,100 | +0.31(+3.60%) |
Apr 26, 2004 | 8.650 | 8.950 | 8.430 | 8.600 | 36,200 | -0.13(-1.49%) |
Apr 23, 2004 | 8.350 | 8.750 | 8.300 | 8.730 | 64,300 | +0.44(+5.31%) |
Apr 22, 2004 | 8.500 | 8.510 | 8.000 | 8.290 | 81,900 | -0.31(-3.60%) |
Apr 21, 2004 | 8.900 | 8.910 | 8.600 | 8.600 | 19,400 | -0.40(-4.44%) |
Apr 20, 2004 | 9.250 | 9.300 | 8.950 | 9.000 | 52,800 | -0.19(-2.07%) |
Apr 19, 2004 | 9.450 | 9.460 | 9.150 | 9.190 | 37,500 | -0.26(-2.75%) |
Apr 16, 2004 | 9.700 | 9.790 | 9.450 | 9.450 | 16,300 | -0.28(-2.88%) |
Apr 15, 2004 | 9.850 | 9.900 | 9.730 | 9.730 | 8,900 | +0.03(+0.31%) |
Apr 14, 2004 | 9.600 | 9.750 | 9.550 | 9.700 | 11,500 | +0.18(+1.89%) |
Apr 13, 2004 | 9.350 | 9.750 | 9.350 | 9.520 | 20,800 | +0.29(+3.14%) |
Apr 12, 2004 | 9.100 | 9.240 | 9.100 | 9.230 | 11,600 | +0.23(+2.56%) |
Apr 08, 2004 | 9.100 | 9.100 | 9.000 | 9.000 | 10,500 | -0.05(-0.55%) |
Apr 07, 2004 | 8.850 | 9.200 | 8.850 | 9.050 | 32,100 | +0.10(+1.12%) |
Apr 06, 2004 | 8.900 | 9.100 | 8.900 | 8.950 | 26,200 | +0.07(+0.79%) |
Apr 05, 2004 | 9.100 | 9.140 | 8.870 | 8.880 | 20,800 | -0.11(-1.22%) |
Apr 02, 2004 | 8.750 | 8.990 | 8.650 | 8.990 | 33,900 | +0.34(+3.93%) |
Apr 01, 2004 | 8.600 | 8.800 | 8.550 | 8.650 | 10,000 | +0.00(+0.00%) |
Mar 31, 2004 | 8.930 | 8.940 | 8.650 | 8.650 | 9,700 | -0.25(-2.81%) |
Mar 30, 2004 | 8.750 | 8.950 | 8.700 | 8.900 | 28,200 | +0.30(+3.49%) |
Mar 29, 2004 | 7.150 | 9.400 | 7.150 | 8.600 | 122,200 | +1.50(+21.13%) |
Mar 26, 2004 | 6.750 | 7.150 | 6.750 | 7.100 | 111,400 | +0.33(+4.87%) |
Mar 25, 2004 | 6.820 | 6.950 | 6.700 | 6.770 | 45,400 | -0.05(-0.73%) |
Mar 24, 2004 | 7.450 | 7.450 | 6.250 | 6.820 | 123,500 | -0.68(-9.07%) |
Mar 23, 2004 | 7.720 | 7.800 | 7.340 | 7.500 | 24,600 | -0.22(-2.85%) |
Mar 22, 2004 | 7.850 | 7.850 | 7.550 | 7.720 | 13,200 | -0.25(-3.14%) |
Mar 19, 2004 | 8.000 | 8.000 | 7.900 | 7.970 | 15,100 | -0.28(-3.39%) |
Mar 18, 2004 | 8.100 | 8.250 | 7.770 | 8.250 | 27,500 | -0.08(-0.96%) |
Mar 17, 2004 | 8.250 | 8.380 | 8.100 | 8.330 | 11,000 | +0.23(+2.84%) |
Mar 16, 2004 | 8.850 | 8.850 | 8.100 | 8.100 | 31,800 | -0.75(-8.47%) |
Mar 15, 2004 | 9.310 | 9.450 | 8.850 | 8.850 | 50,300 | -0.36(-3.91%) |
Mar 12, 2004 | 12.15 | 12.15 | 8.500 | 9.210 | 232,900 | -3.16(-25.55%) |
Mar 10, 2004 | 12.65 | 12.65 | 12.30 | 12.37 | 10,500 | -0.28(-2.21%) |
Mar 09, 2004 | 12.95 | 12.95 | 12.61 | 12.65 | 15,600 | -0.37(-2.84%) |
Mar 08, 2004 | 13.20 | 13.25 | 12.90 | 13.02 | 13,200 | -0.28(-2.11%) |
Mar 05, 2004 | 13.35 | 13.35 | 13.21 | 13.30 | 4,200 | +0.00(+0.00%) |
Mar 04, 2004 | 13.31 | 14.00 | 13.25 | 13.30 | 13,700 | +0.04(+0.30%) |
Mar 03, 2004 | 13.20 | 14.00 | 13.15 | 13.26 | 39,800 | +0.16(+1.22%) |
Mar 02, 2004 | 11.88 | 13.25 | 11.45 | 13.10 | 77,500 | +1.31(+11.11%) |
Mar 01, 2004 | 11.75 | 11.85 | 11.50 | 11.79 | 7,700 | -0.11(-0.92%) |
Feb 27, 2004 | 11.95 | 11.95 | 11.90 | 11.90 | 1,700 | -0.09(-0.75%) |
Feb 26, 2004 | 11.70 | 11.99 | 11.60 | 11.99 | 8,100 | +0.17(+1.44%) |
Feb 25, 2004 | 12.00 | 12.24 | 11.77 | 11.82 | 20,900 | -0.23(-1.91%) |
Feb 24, 2004 | 12.55 | 12.55 | 12.00 | 12.05 | 18,000 | -0.60(-4.74%) |
Feb 23, 2004 | 12.80 | 12.95 | 12.55 | 12.65 | 31,400 | -0.19(-1.48%) |
Feb 20, 2004 | 13.25 | 13.25 | 12.84 | 12.84 | 9,800 | -0.34(-2.58%) |
Feb 19, 2004 | 12.51 | 13.25 | 12.51 | 13.18 | 10,100 | +0.60(+4.77%) |
Feb 18, 2004 | 12.95 | 12.95 | 12.31 | 12.58 | 34,600 | -0.44(-3.38%) |
Feb 17, 2004 | 13.60 | 13.70 | 13.00 | 13.02 | 21,500 | -0.48(-3.56%) |
Feb 13, 2004 | 13.00 | 13.50 | 13.00 | 13.50 | 17,900 | +0.54(+4.17%) |
Feb 12, 2004 | 12.10 | 13.05 | 12.10 | 12.96 | 18,000 | +1.06(+8.91%) |
Feb 11, 2004 | 11.95 | 12.00 | 11.65 | 11.90 | 11,800 | -0.01(-0.08%) |
Feb 10, 2004 | 12.10 | 12.25 | 11.91 | 11.91 | 16,900 | -0.29(-2.38%) |
Feb 09, 2004 | 12.40 | 12.40 | 11.96 | 12.20 | 11,500 | -0.30(-2.40%) |
Feb 06, 2004 | 12.55 | 12.60 | 12.48 | 12.50 | 16,200 | -0.10(-0.79%) |
Feb 05, 2004 | 12.74 | 12.74 | 12.50 | 12.60 | 13,800 | -0.10(-0.79%) |
Feb 04, 2004 | 12.47 | 12.70 | 12.40 | 12.70 | 31,700 | +0.23(+1.84%) |
Feb 03, 2004 | 12.55 | 12.65 | 12.40 | 12.47 | 30,600 | +0.02(+0.16%) |