Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 7.440 | 7.620 | 7.220 | 7.330 | 293,000 | -0.01(-0.14%) |
Apr 29, 2004 | 7.710 | 7.710 | 7.260 | 7.340 | 299,700 | -0.37(-4.80%) |
Apr 28, 2004 | 8.070 | 8.070 | 7.280 | 7.710 | 289,700 | -0.44(-5.40%) |
Apr 27, 2004 | 8.120 | 8.240 | 7.980 | 8.150 | 318,400 | +0.13(+1.62%) |
Apr 26, 2004 | 8.170 | 8.300 | 7.850 | 8.020 | 264,100 | -0.18(-2.20%) |
Apr 23, 2004 | 8.020 | 8.340 | 8.020 | 8.200 | 585,900 | +0.20(+2.50%) |
Apr 22, 2004 | 7.690 | 8.220 | 7.520 | 8.000 | 478,900 | +0.31(+4.03%) |
Apr 21, 2004 | 7.900 | 7.900 | 7.640 | 7.690 | 535,900 | -0.13(-1.66%) |
Apr 20, 2004 | 8.120 | 8.440 | 7.800 | 7.820 | 224,900 | -0.18(-2.25%) |
Apr 19, 2004 | 8.100 | 8.120 | 7.820 | 8.000 | 570,300 | -0.08(-0.99%) |
Apr 16, 2004 | 8.290 | 8.320 | 8.040 | 8.080 | 386,200 | -0.27(-3.23%) |
Apr 15, 2004 | 8.460 | 8.850 | 8.200 | 8.350 | 413,800 | -0.11(-1.30%) |
Apr 14, 2004 | 8.180 | 9.050 | 8.090 | 8.460 | 687,000 | +0.07(+0.83%) |
Apr 13, 2004 | 8.050 | 8.480 | 7.530 | 8.390 | 1,899,800 | -1.29(-13.33%) |
Apr 12, 2004 | 9.320 | 9.810 | 9.310 | 9.680 | 416,300 | +0.37(+3.97%) |
Apr 08, 2004 | 9.280 | 9.450 | 9.200 | 9.310 | 175,400 | +0.08(+0.87%) |
Apr 07, 2004 | 9.130 | 9.360 | 8.950 | 9.230 | 229,400 | +0.00(+0.00%) |
Apr 06, 2004 | 9.280 | 9.320 | 9.230 | 9.230 | 259,300 | -0.15(-1.60%) |
Apr 05, 2004 | 9.200 | 9.550 | 9.190 | 9.380 | 567,400 | -0.02(-0.21%) |
Apr 02, 2004 | 9.290 | 9.540 | 9.250 | 9.400 | 321,400 | +0.20(+2.17%) |
Apr 01, 2004 | 9.470 | 9.510 | 9.100 | 9.200 | 466,500 | -0.27(-2.85%) |
Mar 31, 2004 | 9.250 | 9.900 | 9.230 | 9.470 | 417,500 | +0.22(+2.38%) |
Mar 30, 2004 | 8.800 | 9.320 | 8.800 | 9.250 | 251,600 | +0.03(+0.33%) |
Mar 29, 2004 | 8.820 | 9.300 | 8.550 | 9.220 | 555,300 | +0.31(+3.48%) |
Mar 26, 2004 | 8.750 | 9.010 | 8.460 | 8.910 | 686,300 | -0.09(-1.00%) |
Mar 25, 2004 | 8.100 | 9.030 | 8.050 | 9.000 | 940,400 | +0.95(+11.80%) |
Mar 24, 2004 | 8.000 | 8.130 | 7.780 | 8.050 | 2,139,100 | -0.03(-0.37%) |
Mar 23, 2004 | 7.640 | 8.180 | 7.640 | 8.080 | 641,500 | +0.38(+4.94%) |
Mar 22, 2004 | 8.030 | 8.290 | 7.570 | 7.700 | 674,600 | -0.32(-3.99%) |
Mar 19, 2004 | 7.770 | 8.240 | 7.770 | 8.020 | 1,109,400 | +0.27(+3.48%) |
Mar 18, 2004 | 9.980 | 9.980 | 6.850 | 7.750 | 3,838,600 | -2.31(-22.96%) |
Mar 17, 2004 | 11.10 | 11.27 | 10.00 | 10.06 | 1,637,100 | -1.04(-9.37%) |
Mar 16, 2004 | 10.94 | 11.22 | 10.94 | 11.10 | 544,900 | +0.06(+0.54%) |
Mar 15, 2004 | 11.45 | 11.48 | 10.92 | 11.04 | 571,400 | -0.09(-0.81%) |
Mar 12, 2004 | 10.53 | 11.34 | 10.53 | 11.13 | 551,400 | +0.62(+5.90%) |
Mar 11, 2004 | 9.840 | 11.18 | 9.840 | 10.51 | 596,100 | +0.57(+5.73%) |
Mar 10, 2004 | 11.75 | 11.95 | 9.840 | 9.940 | 445,900 | -2.00(-16.75%) |
Mar 09, 2004 | 12.32 | 12.46 | 11.91 | 11.94 | 151,400 | -0.57(-4.56%) |
Mar 08, 2004 | 12.49 | 12.75 | 12.25 | 12.51 | 385,700 | +0.02(+0.16%) |
Mar 05, 2004 | 12.20 | 12.49 | 11.97 | 12.49 | 248,900 | +0.15(+1.22%) |
Mar 04, 2004 | 11.70 | 12.38 | 11.50 | 12.34 | 286,800 | +0.54(+4.58%) |
Mar 03, 2004 | 11.84 | 11.96 | 11.61 | 11.80 | 177,600 | -0.04(-0.34%) |
Mar 02, 2004 | 12.48 | 12.60 | 11.84 | 11.84 | 415,600 | -0.61(-4.90%) |
Mar 01, 2004 | 12.13 | 12.48 | 11.91 | 12.45 | 273,400 | +0.33(+2.72%) |
Feb 27, 2004 | 11.94 | 12.45 | 11.79 | 12.12 | 257,300 | +0.33(+2.80%) |
Feb 26, 2004 | 11.75 | 11.97 | 11.55 | 11.79 | 278,900 | +0.14(+1.20%) |
Feb 25, 2004 | 11.23 | 11.90 | 11.23 | 11.65 | 453,100 | +0.37(+3.28%) |
Feb 24, 2004 | 11.18 | 11.85 | 10.80 | 11.28 | 394,000 | -0.10(-0.88%) |
Feb 23, 2004 | 11.60 | 11.94 | 11.27 | 11.38 | 247,400 | -0.17(-1.47%) |
Feb 20, 2004 | 11.35 | 11.77 | 11.08 | 11.55 | 313,600 | +0.39(+3.49%) |
Feb 19, 2004 | 12.70 | 12.86 | 11.04 | 11.16 | 429,200 | -1.53(-12.06%) |
Feb 18, 2004 | 12.92 | 12.92 | 12.32 | 12.69 | 112,200 | -0.17(-1.32%) |
Feb 17, 2004 | 12.48 | 13.26 | 12.48 | 12.86 | 196,500 | +0.71(+5.84%) |
Feb 13, 2004 | 13.05 | 13.05 | 12.12 | 12.15 | 129,800 | -0.80(-6.18%) |
Feb 12, 2004 | 12.92 | 13.45 | 12.90 | 12.95 | 280,300 | +0.09(+0.70%) |
Feb 11, 2004 | 12.25 | 13.17 | 12.24 | 12.86 | 313,800 | +0.69(+5.67%) |
Feb 10, 2004 | 11.90 | 12.50 | 11.90 | 12.17 | 164,200 | +0.19(+1.59%) |
Feb 09, 2004 | 12.25 | 12.40 | 11.80 | 11.98 | 392,900 | -0.45(-3.62%) |
Feb 06, 2004 | 12.00 | 12.70 | 12.00 | 12.43 | 204,300 | +0.41(+3.41%) |
Feb 05, 2004 | 12.24 | 12.54 | 11.96 | 12.02 | 159,200 | -0.22(-1.80%) |
Feb 04, 2004 | 12.78 | 12.82 | 12.00 | 12.24 | 248,200 | -0.66(-5.12%) |
Feb 03, 2004 | 13.15 | 13.30 | 12.76 | 12.90 | 190,600 | -0.08(-0.62%) |