Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 9.450 | 9.660 | 9.370 | 9.440 | 162,500 | -0.01(-0.11%) |
Apr 29, 2004 | 9.750 | 9.790 | 9.360 | 9.450 | 181,900 | -0.30(-3.08%) |
Apr 28, 2004 | 9.780 | 9.810 | 9.590 | 9.750 | 119,800 | -0.07(-0.71%) |
Apr 27, 2004 | 9.710 | 9.820 | 9.650 | 9.820 | 117,100 | +0.13(+1.34%) |
Apr 26, 2004 | 9.740 | 9.790 | 9.500 | 9.690 | 98,400 | -0.01(-0.10%) |
Apr 23, 2004 | 9.700 | 9.740 | 9.410 | 9.700 | 255,200 | -0.03(-0.31%) |
Apr 22, 2004 | 9.600 | 9.850 | 9.540 | 9.730 | 66,500 | +0.14(+1.46%) |
Apr 21, 2004 | 9.510 | 9.600 | 9.310 | 9.590 | 93,800 | +0.08(+0.84%) |
Apr 20, 2004 | 9.740 | 9.740 | 9.500 | 9.510 | 90,800 | -0.23(-2.36%) |
Apr 19, 2004 | 9.700 | 9.750 | 9.560 | 9.740 | 48,700 | +0.04(+0.41%) |
Apr 16, 2004 | 9.810 | 9.810 | 9.550 | 9.700 | 78,800 | -0.03(-0.31%) |
Apr 15, 2004 | 9.750 | 9.810 | 9.700 | 9.730 | 215,900 | -0.07(-0.71%) |
Apr 14, 2004 | 9.450 | 9.940 | 9.360 | 9.800 | 263,000 | +0.28(+2.94%) |
Apr 13, 2004 | 9.480 | 9.640 | 9.420 | 9.520 | 231,300 | -0.12(-1.24%) |
Apr 12, 2004 | 9.300 | 9.710 | 9.300 | 9.640 | 152,100 | -0.19(-1.93%) |
Apr 08, 2004 | 9.750 | 10.00 | 9.750 | 9.830 | 107,400 | +0.16(+1.65%) |
Apr 07, 2004 | 9.650 | 9.760 | 9.510 | 9.670 | 146,500 | -0.11(-1.12%) |
Apr 06, 2004 | 9.810 | 9.900 | 9.750 | 9.780 | 169,200 | -0.12(-1.21%) |
Apr 05, 2004 | 9.790 | 9.940 | 9.780 | 9.900 | 122,600 | +0.12(+1.23%) |
Apr 02, 2004 | 9.830 | 9.950 | 9.750 | 9.780 | 191,700 | -0.04(-0.41%) |
Apr 01, 2004 | 9.650 | 9.830 | 9.650 | 9.820 | 90,600 | +0.11(+1.13%) |
Mar 31, 2004 | 9.860 | 9.860 | 9.540 | 9.710 | 136,000 | -0.06(-0.61%) |
Mar 30, 2004 | 9.580 | 9.800 | 9.530 | 9.770 | 167,400 | +0.09(+0.93%) |
Mar 29, 2004 | 9.400 | 9.680 | 9.400 | 9.680 | 145,900 | +0.23(+2.43%) |
Mar 26, 2004 | 9.330 | 9.550 | 9.250 | 9.450 | 121,800 | +0.17(+1.83%) |
Mar 25, 2004 | 9.030 | 9.450 | 9.030 | 9.280 | 168,700 | +0.28(+3.11%) |
Mar 24, 2004 | 9.160 | 9.160 | 9.000 | 9.000 | 172,100 | -0.15(-1.64%) |
Mar 23, 2004 | 9.070 | 9.290 | 9.070 | 9.150 | 105,900 | +0.16(+1.78%) |
Mar 22, 2004 | 9.050 | 9.160 | 8.950 | 8.990 | 185,000 | -0.11(-1.21%) |
Mar 19, 2004 | 9.200 | 9.200 | 9.010 | 9.100 | 166,700 | -0.10(-1.09%) |
Mar 18, 2004 | 9.400 | 9.400 | 9.130 | 9.200 | 109,900 | -0.40(-4.17%) |
Mar 17, 2004 | 9.250 | 9.600 | 9.250 | 9.600 | 226,000 | +0.43(+4.69%) |
Mar 16, 2004 | 9.000 | 9.250 | 9.000 | 9.170 | 191,100 | +0.17(+1.89%) |
Mar 15, 2004 | 9.050 | 9.250 | 9.000 | 9.000 | 178,700 | -0.45(-4.76%) |
Mar 12, 2004 | 9.100 | 9.480 | 9.050 | 9.450 | 81,000 | +0.27(+2.94%) |
Mar 11, 2004 | 8.800 | 9.460 | 8.800 | 9.180 | 196,000 | +0.06(+0.66%) |
Mar 10, 2004 | 9.250 | 9.580 | 9.070 | 9.120 | 134,700 | -0.23(-2.46%) |
Mar 09, 2004 | 9.260 | 9.570 | 9.220 | 9.350 | 130,200 | -0.01(-0.11%) |
Mar 08, 2004 | 9.640 | 9.750 | 9.290 | 9.360 | 83,100 | -0.28(-2.90%) |
Mar 05, 2004 | 9.720 | 9.880 | 9.530 | 9.640 | 100,200 | -0.18(-1.83%) |
Mar 04, 2004 | 9.290 | 9.880 | 9.260 | 9.820 | 234,200 | +0.63(+6.86%) |
Mar 03, 2004 | 9.620 | 9.670 | 9.020 | 9.190 | 187,700 | -0.43(-4.47%) |
Mar 02, 2004 | 9.500 | 9.700 | 9.500 | 9.620 | 123,600 | +0.03(+0.31%) |
Mar 01, 2004 | 9.300 | 9.590 | 9.120 | 9.590 | 279,100 | +0.28(+3.01%) |
Feb 27, 2004 | 9.110 | 9.370 | 9.010 | 9.310 | 300,000 | +0.30(+3.33%) |
Feb 26, 2004 | 9.190 | 9.300 | 8.750 | 9.010 | 180,000 | -0.08(-0.88%) |
Feb 25, 2004 | 9.010 | 9.260 | 8.990 | 9.090 | 161,300 | +0.08(+0.89%) |
Feb 24, 2004 | 8.840 | 9.150 | 8.840 | 9.010 | 189,800 | +0.10(+1.12%) |
Feb 23, 2004 | 9.350 | 9.440 | 8.850 | 8.910 | 239,300 | -0.47(-5.01%) |
Feb 20, 2004 | 9.520 | 9.520 | 9.260 | 9.380 | 120,600 | -0.15(-1.57%) |
Feb 19, 2004 | 9.480 | 9.820 | 9.480 | 9.530 | 210,500 | +0.23(+2.47%) |
Feb 18, 2004 | 9.270 | 9.470 | 9.150 | 9.300 | 109,700 | +0.03(+0.32%) |
Feb 17, 2004 | 9.300 | 9.350 | 9.040 | 9.270 | 183,900 | +0.04(+0.43%) |
Feb 13, 2004 | 9.500 | 9.650 | 9.200 | 9.230 | 172,100 | -0.34(-3.55%) |
Feb 12, 2004 | 10.09 | 10.09 | 9.450 | 9.570 | 209,300 | -0.52(-5.15%) |
Feb 11, 2004 | 9.700 | 10.10 | 9.700 | 10.09 | 285,600 | +0.59(+6.21%) |
Feb 10, 2004 | 9.500 | 9.700 | 9.410 | 9.500 | 177,900 | +0.02(+0.21%) |
Feb 09, 2004 | 9.620 | 9.710 | 9.420 | 9.480 | 122,500 | -0.14(-1.46%) |
Feb 06, 2004 | 9.150 | 9.800 | 9.070 | 9.620 | 369,900 | +0.47(+5.14%) |
Feb 05, 2004 | 9.200 | 9.460 | 8.750 | 9.150 | 371,600 | -0.07(-0.76%) |
Feb 04, 2004 | 9.750 | 9.850 | 8.990 | 9.220 | 380,300 | -0.72(-7.24%) |
Feb 03, 2004 | 10.08 | 10.13 | 9.880 | 9.940 | 105,800 | -0.04(-0.40%) |