Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.545 | 1.545 | 1.467 | 1.501 | 20,321 | +0.04(+2.96%) |
Apr 29, 2004 | 1.447 | 1.475 | 1.447 | 1.458 | 45,723 | -0.02(-1.31%) |
Apr 28, 2004 | 1.477 | 1.477 | 1.477 | 1.477 | 6,096 | +0.05(+3.16%) |
Apr 27, 2004 | 1.461 | 1.461 | 1.432 | 1.432 | 19,305 | -0.04(-3.00%) |
Apr 26, 2004 | 1.466 | 1.476 | 1.457 | 1.476 | 113,800 | +0.00(+0.33%) |
Apr 23, 2004 | 1.481 | 1.568 | 1.466 | 1.471 | 105,672 | -0.01(-0.66%) |
Apr 22, 2004 | 1.471 | 1.485 | 1.471 | 1.481 | 98,559 | +0.00(+0.00%) |
Apr 21, 2004 | 1.525 | 1.525 | 1.462 | 1.481 | 103,640 | +0.00(+0.33%) |
Apr 20, 2004 | 1.476 | 1.476 | 1.476 | 1.476 | 20,321 | -0.09(-5.96%) |
Apr 19, 2004 | 1.476 | 1.570 | 1.476 | 1.570 | 77,222 | +0.01(+0.76%) |
Apr 16, 2004 | 1.505 | 1.563 | 1.462 | 1.558 | 103,640 | +0.08(+5.18%) |
Apr 15, 2004 | 1.433 | 1.524 | 1.433 | 1.481 | 74,173 | +0.04(+2.80%) |
Apr 14, 2004 | 1.427 | 1.441 | 1.427 | 1.441 | 29,466 | +0.00(+0.27%) |
Apr 13, 2004 | 1.427 | 1.452 | 1.427 | 1.437 | 36,578 | -0.01(-1.02%) |
Apr 12, 2004 | 1.447 | 1.452 | 1.447 | 1.452 | 7,112 | +0.02(+1.72%) |
Apr 08, 2004 | 1.429 | 1.429 | 1.427 | 1.427 | 21,337 | -0.02(-1.69%) |
Apr 07, 2004 | 1.452 | 1.452 | 1.452 | 1.452 | 1,016 | +0.02(+1.72%) |
Apr 06, 2004 | 1.427 | 1.462 | 1.427 | 1.427 | 55,884 | -0.03(-2.03%) |
Apr 05, 2004 | 1.430 | 1.496 | 1.427 | 1.457 | 99,575 | -0.09(-6.09%) |
Apr 02, 2004 | 1.533 | 1.551 | 1.452 | 1.551 | 62,996 | +0.05(+3.34%) |
Apr 01, 2004 | 1.488 | 1.516 | 1.488 | 1.501 | 47,755 | +0.02(+1.67%) |
Mar 31, 2004 | 1.452 | 1.508 | 1.452 | 1.476 | 248,939 | +0.00(+0.20%) |
Mar 30, 2004 | 1.212 | 1.609 | 1.200 | 1.473 | 739,705 | +0.27(+22.71%) |
Mar 29, 2004 | 1.258 | 1.270 | 1.161 | 1.201 | 159,524 | -0.08(-6.08%) |
Mar 26, 2004 | 1.262 | 1.320 | 1.260 | 1.278 | 61,980 | -0.04(-2.70%) |
Mar 25, 2004 | 1.138 | 1.314 | 1.138 | 1.314 | 37,594 | +0.11(+8.98%) |
Mar 24, 2004 | 1.196 | 1.215 | 1.196 | 1.206 | 29,466 | +0.04(+3.11%) |
Mar 23, 2004 | 1.117 | 1.215 | 1.117 | 1.169 | 68,077 | +0.04(+3.30%) |
Mar 22, 2004 | 1.142 | 1.162 | 1.132 | 1.132 | 64,013 | -0.01(-0.86%) |
Mar 19, 2004 | 1.201 | 1.206 | 1.127 | 1.142 | 183,910 | -0.05(-3.97%) |
Mar 18, 2004 | 1.206 | 1.219 | 1.189 | 1.189 | 71,125 | -0.02(-1.55%) |
Mar 17, 2004 | 1.240 | 1.252 | 1.181 | 1.208 | 249,955 | -0.04(-3.23%) |
Mar 16, 2004 | 1.225 | 1.255 | 1.225 | 1.248 | 29,466 | +0.02(+1.85%) |
Mar 15, 2004 | 1.225 | 1.319 | 1.225 | 1.225 | 29,466 | -0.05(-3.86%) |
Mar 12, 2004 | 1.230 | 1.298 | 1.228 | 1.275 | 22,353 | +0.06(+5.20%) |
Mar 11, 2004 | 1.230 | 1.260 | 1.204 | 1.212 | 216,424 | -0.06(-4.94%) |
Mar 10, 2004 | 1.311 | 1.311 | 1.220 | 1.275 | 70,109 | -0.04(-3.36%) |
Mar 09, 2004 | 1.380 | 1.380 | 1.309 | 1.319 | 117,865 | -0.08(-5.63%) |
Mar 08, 2004 | 1.439 | 1.473 | 1.353 | 1.397 | 53,852 | +0.05(+3.56%) |
Mar 05, 2004 | 1.346 | 1.376 | 1.342 | 1.349 | 15,241 | +0.01(+0.53%) |
Mar 04, 2004 | 1.382 | 1.496 | 1.338 | 1.342 | 65,029 | -0.04(-2.58%) |
Mar 03, 2004 | 1.420 | 1.503 | 1.292 | 1.378 | 173,749 | -0.11(-7.65%) |
Mar 02, 2004 | 1.507 | 1.507 | 1.476 | 1.492 | 34,546 | +0.01(+0.86%) |
Mar 01, 2004 | 1.575 | 1.575 | 1.462 | 1.479 | 106,688 | -0.06(-4.08%) |
Feb 27, 2004 | 1.427 | 1.575 | 1.427 | 1.542 | 107,704 | +0.06(+3.77%) |
Feb 26, 2004 | 1.473 | 1.486 | 1.420 | 1.486 | 80,270 | +0.01(+0.67%) |
Feb 25, 2004 | 1.526 | 1.526 | 1.412 | 1.476 | 113,800 | -0.00(-0.01%) |
Feb 24, 2004 | 1.191 | 1.502 | 1.157 | 1.476 | 456,219 | +0.20(+15.76%) |
Feb 23, 2004 | 1.334 | 1.344 | 1.230 | 1.275 | 269,261 | -0.12(-8.80%) |
Feb 20, 2004 | 1.329 | 1.413 | 1.279 | 1.399 | 58,932 | -0.00(-0.28%) |
Feb 19, 2004 | 1.404 | 1.444 | 1.398 | 1.402 | 41,659 | -0.03(-2.39%) |
Feb 18, 2004 | 1.334 | 1.550 | 1.334 | 1.437 | 89,414 | -0.02(-1.69%) |
Feb 17, 2004 | 1.461 | 1.580 | 1.398 | 1.462 | 85,350 | -0.10(-6.37%) |
Feb 13, 2004 | 1.670 | 1.670 | 1.525 | 1.561 | 90,431 | -0.04(-2.28%) |
Feb 12, 2004 | 1.683 | 1.683 | 1.501 | 1.597 | 93,479 | +0.02(+1.44%) |
Feb 11, 2004 | 1.603 | 1.609 | 1.533 | 1.575 | 71,125 | +0.01(+0.32%) |
Feb 10, 2004 | 1.477 | 1.570 | 1.477 | 1.570 | 40,643 | +0.08(+5.27%) |
Feb 09, 2004 | 1.524 | 1.539 | 1.329 | 1.491 | 82,302 | +0.11(+8.14%) |
Feb 06, 2004 | 1.181 | 1.412 | 1.181 | 1.379 | 145,299 | +0.15(+12.08%) |
Feb 05, 2004 | 1.242 | 1.254 | 1.187 | 1.230 | 193,055 | -0.01(-1.19%) |
Feb 04, 2004 | 1.368 | 1.368 | 1.237 | 1.245 | 156,476 | -0.11(-8.33%) |
Feb 03, 2004 | 1.379 | 1.381 | 1.338 | 1.358 | 58,932 | -0.02(-1.50%) |