Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.613 | 1.672 | 1.428 | 1.487 | 239,689 | -0.14(-8.61%) |
Apr 29, 2004 | 1.812 | 1.816 | 1.613 | 1.627 | 137,882 | -0.19(-10.22%) |
Apr 28, 2004 | 1.889 | 1.889 | 1.794 | 1.812 | 53,338 | -0.02(-1.13%) |
Apr 27, 2004 | 1.821 | 1.853 | 1.807 | 1.833 | 26,337 | -0.02(-1.07%) |
Apr 26, 2004 | 1.839 | 1.961 | 1.830 | 1.853 | 60,198 | +0.00(+0.00%) |
Apr 23, 2004 | 1.868 | 1.884 | 1.839 | 1.853 | 28,107 | -0.01(-0.73%) |
Apr 22, 2004 | 1.893 | 1.979 | 1.843 | 1.866 | 107,782 | +0.01(+0.49%) |
Apr 21, 2004 | 1.880 | 1.912 | 1.857 | 1.857 | 78,125 | -0.05(-2.84%) |
Apr 20, 2004 | 2.128 | 2.228 | 1.889 | 1.911 | 185,023 | -0.26(-11.88%) |
Apr 19, 2004 | 2.164 | 2.232 | 2.128 | 2.169 | 71,486 | -0.01(-0.62%) |
Apr 16, 2004 | 2.173 | 2.259 | 2.126 | 2.182 | 165,104 | +0.07(+3.20%) |
Apr 15, 2004 | 2.146 | 2.341 | 2.083 | 2.115 | 408,777 | -0.03(-1.47%) |
Apr 14, 2004 | 1.920 | 2.178 | 1.889 | 2.146 | 285,723 | +0.23(+12.03%) |
Apr 13, 2004 | 1.956 | 2.033 | 1.771 | 1.916 | 223,090 | -0.07(-3.42%) |
Apr 12, 2004 | 1.934 | 2.078 | 1.934 | 1.984 | 206,269 | -0.05(-2.23%) |
Apr 08, 2004 | 1.853 | 2.033 | 1.830 | 2.029 | 177,719 | +0.22(+11.97%) |
Apr 07, 2004 | 1.855 | 1.855 | 1.807 | 1.812 | 35,189 | -0.02(-1.23%) |
Apr 06, 2004 | 1.807 | 1.893 | 1.807 | 1.834 | 53,338 | -0.05(-2.40%) |
Apr 05, 2004 | 1.744 | 1.907 | 1.744 | 1.880 | 99,593 | +0.08(+4.26%) |
Apr 02, 2004 | 1.767 | 1.812 | 1.740 | 1.803 | 94,503 | +0.07(+4.18%) |
Apr 01, 2004 | 1.794 | 1.884 | 1.721 | 1.731 | 50,018 | -0.05(-3.04%) |
Mar 31, 2004 | 1.825 | 1.825 | 1.785 | 1.785 | 26,779 | -0.02(-1.25%) |
Mar 30, 2004 | 1.762 | 1.830 | 1.762 | 1.807 | 42,493 | +0.03(+1.78%) |
Mar 29, 2004 | 1.767 | 1.871 | 1.726 | 1.776 | 106,233 | -0.02(-1.01%) |
Mar 26, 2004 | 1.767 | 1.893 | 1.708 | 1.794 | 133,677 | +0.00(+0.25%) |
Mar 25, 2004 | 1.721 | 1.789 | 1.721 | 1.789 | 130,135 | +0.06(+3.67%) |
Mar 24, 2004 | 1.735 | 1.749 | 1.694 | 1.726 | 101,364 | -0.01(-0.78%) |
Mar 23, 2004 | 1.735 | 1.758 | 1.672 | 1.740 | 90,077 | -0.03(-1.79%) |
Mar 22, 2004 | 1.753 | 1.794 | 1.685 | 1.771 | 102,692 | -0.02(-1.01%) |
Mar 19, 2004 | 1.884 | 1.884 | 1.789 | 1.789 | 78,568 | -0.11(-5.94%) |
Mar 18, 2004 | 1.866 | 1.952 | 1.866 | 1.902 | 138,767 | +0.05(+2.93%) |
Mar 17, 2004 | 1.749 | 1.866 | 1.690 | 1.848 | 120,176 | +0.10(+5.96%) |
Mar 16, 2004 | 1.853 | 1.916 | 1.744 | 1.744 | 111,987 | -0.14(-7.21%) |
Mar 15, 2004 | 1.857 | 1.993 | 1.857 | 1.880 | 79,453 | +0.04(+1.96%) |
Mar 12, 2004 | 1.857 | 1.902 | 1.816 | 1.843 | 57,543 | +0.00(+0.00%) |
Mar 11, 2004 | 1.744 | 1.880 | 1.712 | 1.843 | 114,422 | +0.04(+2.26%) |
Mar 10, 2004 | 1.907 | 1.907 | 1.789 | 1.803 | 135,004 | -0.10(-5.45%) |
Mar 09, 2004 | 1.961 | 1.961 | 1.880 | 1.907 | 115,971 | -0.06(-3.21%) |
Mar 08, 2004 | 2.033 | 2.078 | 1.920 | 1.970 | 368,939 | -0.04(-1.80%) |
Mar 05, 2004 | 1.663 | 2.119 | 1.663 | 2.006 | 747,838 | +0.33(+20.00%) |
Mar 04, 2004 | 1.638 | 1.690 | 1.638 | 1.672 | 31,427 | +0.02(+1.09%) |
Mar 03, 2004 | 1.740 | 1.740 | 1.627 | 1.654 | 60,420 | -0.08(-4.69%) |
Mar 02, 2004 | 1.581 | 1.825 | 1.581 | 1.735 | 190,998 | +0.08(+4.63%) |
Mar 01, 2004 | 1.613 | 1.717 | 1.599 | 1.658 | 17,926 | -0.00(-0.27%) |
Feb 27, 2004 | 1.604 | 1.717 | 1.604 | 1.663 | 50,903 | +0.00(+0.00%) |
Feb 26, 2004 | 1.627 | 1.703 | 1.581 | 1.663 | 46,477 | +0.05(+3.37%) |
Feb 25, 2004 | 1.717 | 1.794 | 1.595 | 1.609 | 72,371 | +0.02(+1.42%) |
Feb 24, 2004 | 1.740 | 1.740 | 1.545 | 1.586 | 106,454 | -0.16(-9.07%) |
Feb 23, 2004 | 1.627 | 1.753 | 1.541 | 1.744 | 131,906 | +0.18(+11.56%) |
Feb 20, 2004 | 1.559 | 1.613 | 1.559 | 1.563 | 29,435 | +0.01(+0.87%) |
Feb 19, 2004 | 1.676 | 1.699 | 1.545 | 1.550 | 143,857 | -0.14(-8.04%) |
Feb 18, 2004 | 1.676 | 1.712 | 1.676 | 1.685 | 46,034 | -0.00(-0.27%) |
Feb 17, 2004 | 1.676 | 1.749 | 1.676 | 1.690 | 58,428 | -0.04(-2.35%) |
Feb 13, 2004 | 1.694 | 1.780 | 1.694 | 1.731 | 14,164 | -0.01(-0.78%) |
Feb 12, 2004 | 1.703 | 1.771 | 1.703 | 1.744 | 46,034 | -0.05(-2.53%) |
Feb 11, 2004 | 1.670 | 1.789 | 1.640 | 1.789 | 114,643 | +0.08(+4.51%) |
Feb 10, 2004 | 1.672 | 1.712 | 1.559 | 1.712 | 61,084 | +0.08(+4.67%) |
Feb 09, 2004 | 1.613 | 1.640 | 1.581 | 1.636 | 65,289 | +0.05(+3.43%) |
Feb 06, 2004 | 1.676 | 1.676 | 1.581 | 1.581 | 88,527 | -0.13(-7.65%) |
Feb 05, 2004 | 1.616 | 1.744 | 1.616 | 1.712 | 168,424 | +0.10(+6.46%) |
Feb 04, 2004 | 1.721 | 1.807 | 1.590 | 1.609 | 38,066 | -0.05(-2.73%) |
Feb 03, 2004 | 1.640 | 1.721 | 1.627 | 1.654 | 55,108 | -0.01(-0.81%) |