Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.208 | 1.208 | 1.201 | 1.201 | 3,000 | -0.01(-1.03%) |
Apr 29, 2004 | 1.235 | 1.235 | 1.201 | 1.214 | 19,200 | -0.03(-2.24%) |
Apr 28, 2004 | 1.251 | 1.251 | 1.242 | 1.242 | 1,800 | -0.02(-1.22%) |
Apr 27, 2004 | 1.257 | 1.257 | 1.257 | 1.257 | 1,200 | +0.00(+0.00%) |
Apr 26, 2004 | 1.260 | 1.260 | 1.257 | 1.257 | 17,400 | +0.00(+0.00%) |
Apr 23, 2004 | 1.250 | 1.257 | 1.250 | 1.257 | 33,600 | +0.01(+0.56%) |
Apr 22, 2004 | 1.251 | 1.251 | 1.229 | 1.250 | 10,800 | +0.00(+0.22%) |
Apr 21, 2004 | 1.250 | 1.250 | 1.247 | 1.247 | 7,800 | -0.00(-0.22%) |
Apr 20, 2004 | 1.250 | 1.250 | 1.242 | 1.250 | 37,200 | +0.01(+1.12%) |
Apr 19, 2004 | 1.235 | 1.236 | 1.235 | 1.236 | 7,200 | +0.01(+0.52%) |
Apr 16, 2004 | 1.229 | 1.236 | 1.229 | 1.230 | 28,200 | +0.00(+0.04%) |
Apr 15, 2004 | 1.222 | 1.229 | 1.219 | 1.229 | 18,000 | +0.01(+0.77%) |
Apr 14, 2004 | 1.199 | 1.229 | 1.199 | 1.220 | 7,200 | +0.02(+1.76%) |
Apr 13, 2004 | 1.199 | 1.199 | 1.194 | 1.199 | 24,600 | +0.00(+0.35%) |
Apr 12, 2004 | 1.174 | 1.194 | 1.174 | 1.194 | 37,800 | +0.03(+2.36%) |
Apr 08, 2004 | 1.167 | 1.167 | 1.167 | 1.167 | 1,200 | +0.00(+0.02%) |
Apr 07, 2004 | 1.167 | 1.167 | 1.153 | 1.167 | 3,000 | +0.01(+0.62%) |
Apr 06, 2004 | 1.167 | 1.167 | 1.153 | 1.159 | 9,000 | -0.01(-0.50%) |
Apr 05, 2004 | 1.181 | 1.181 | 1.160 | 1.165 | 6,000 | -0.01(-1.27%) |
Apr 02, 2004 | 1.174 | 1.181 | 1.167 | 1.180 | 16,200 | +0.01(+0.59%) |
Apr 01, 2004 | 1.181 | 1.181 | 1.173 | 1.173 | 2,400 | -0.00(-0.35%) |
Mar 31, 2004 | 1.174 | 1.181 | 1.174 | 1.177 | 3,600 | +0.00(+0.33%) |
Mar 30, 2004 | 1.183 | 1.183 | 1.174 | 1.174 | 6,000 | +0.00(+0.36%) |
Mar 29, 2004 | 1.188 | 1.188 | 1.160 | 1.169 | 19,800 | -0.01(-1.06%) |
Mar 26, 2004 | 1.180 | 1.182 | 1.180 | 1.182 | 13,800 | +0.00(+0.17%) |
Mar 25, 2004 | 1.160 | 1.180 | 1.160 | 1.180 | 40,800 | +0.02(+1.55%) |
Mar 24, 2004 | 1.160 | 1.166 | 1.160 | 1.162 | 9,600 | +0.00(+0.00%) |
Mar 23, 2004 | 1.160 | 1.162 | 1.160 | 1.162 | 1,200 | +0.00(+0.17%) |
Mar 22, 2004 | 1.167 | 1.167 | 1.158 | 1.160 | 15,600 | -0.01(-0.57%) |
Mar 19, 2004 | 1.158 | 1.172 | 1.158 | 1.167 | 24,000 | +0.01(+0.72%) |
Mar 18, 2004 | 1.158 | 1.158 | 1.158 | 1.158 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 1.167 | 1.167 | 1.157 | 1.158 | 12,000 | -0.00(-0.24%) |
Mar 16, 2004 | 1.200 | 1.200 | 1.149 | 1.161 | 33,600 | -0.03(-2.79%) |
Mar 15, 2004 | 1.225 | 1.225 | 1.194 | 1.194 | 23,400 | -0.03(-2.71%) |
Mar 12, 2004 | 1.228 | 1.228 | 1.228 | 1.228 | 1,800 | +0.00(+0.00%) |
Mar 11, 2004 | 1.225 | 1.228 | 1.225 | 1.228 | 4,200 | +0.00(+0.20%) |
Mar 10, 2004 | 1.257 | 1.257 | 1.225 | 1.225 | 27,000 | -0.03(-2.33%) |
Mar 09, 2004 | 1.215 | 1.263 | 1.215 | 1.254 | 21,600 | +0.04(+3.22%) |
Mar 08, 2004 | 1.209 | 1.218 | 1.195 | 1.215 | 19,200 | +0.01(+0.53%) |
Mar 05, 2004 | 1.208 | 1.233 | 1.208 | 1.209 | 24,000 | +0.00(+0.02%) |
Mar 04, 2004 | 1.250 | 1.299 | 1.167 | 1.209 | 156,000 | -0.02(-1.67%) |
Mar 03, 2004 | 1.201 | 1.229 | 1.194 | 1.229 | 29,400 | +0.04(+3.51%) |
Mar 02, 2004 | 1.250 | 1.250 | 1.111 | 1.188 | 61,200 | -0.08(-6.04%) |
Mar 01, 2004 | 1.285 | 1.306 | 1.250 | 1.264 | 62,400 | -0.02(-1.62%) |
Feb 27, 2004 | 1.285 | 1.333 | 1.271 | 1.285 | 77,400 | +0.03(+2.21%) |
Feb 26, 2004 | 1.222 | 1.319 | 1.194 | 1.257 | 48,600 | +0.06(+4.62%) |
Feb 25, 2004 | 1.122 | 1.201 | 1.122 | 1.201 | 27,600 | +0.08(+6.79%) |
Feb 24, 2004 | 1.117 | 1.139 | 1.111 | 1.125 | 30,600 | +0.01(+1.25%) |
Feb 23, 2004 | 1.060 | 1.111 | 1.060 | 1.111 | 81,600 | +0.05(+5.12%) |
Feb 20, 2004 | 1.053 | 1.057 | 1.053 | 1.057 | 6,600 | +0.01(+0.53%) |
Feb 19, 2004 | 1.076 | 1.076 | 1.051 | 1.051 | 9,600 | -0.02(-1.69%) |
Feb 18, 2004 | 1.108 | 1.109 | 1.069 | 1.069 | 19,200 | -0.02(-1.91%) |
Feb 17, 2004 | 1.069 | 1.125 | 1.069 | 1.090 | 58,800 | +0.04(+4.11%) |
Feb 13, 2004 | 1.054 | 1.054 | 1.047 | 1.047 | 6,600 | -0.01(-0.66%) |
Feb 12, 2004 | 1.054 | 1.054 | 1.054 | 1.054 | 4,200 | +0.00(+0.26%) |
Feb 11, 2004 | 1.049 | 1.051 | 1.049 | 1.051 | 6,000 | +0.01(+0.53%) |
Feb 10, 2004 | 1.046 | 1.046 | 1.046 | 1.046 | 600 | +0.00(+0.27%) |
Feb 09, 2004 | 1.043 | 1.043 | 1.043 | 1.043 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 1.076 | 1.076 | 1.043 | 1.043 | 12,600 | -0.03(-2.47%) |
Feb 05, 2004 | 1.069 | 1.069 | 1.069 | 1.069 | 9,000 | +0.00(+0.00%) |
Feb 04, 2004 | 1.090 | 1.090 | 1.069 | 1.069 | 18,600 | -0.01(-1.28%) |
Feb 03, 2004 | 1.083 | 1.083 | 1.083 | 1.083 | 0 | +0.00(+0.00%) |