Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.359 | 1.369 | 1.304 | 1.347 | 3,162,196 | +0.02(+1.74%) |
Apr 29, 2004 | 1.351 | 1.357 | 1.294 | 1.324 | 4,265,143 | -0.02(-1.53%) |
Apr 28, 2004 | 1.410 | 1.410 | 1.345 | 1.345 | 3,828,332 | -0.03(-2.19%) |
Apr 27, 2004 | 1.390 | 1.413 | 1.369 | 1.375 | 2,140,371 | -0.01(-0.79%) |
Apr 26, 2004 | 1.426 | 1.426 | 1.384 | 1.386 | 2,226,174 | -0.02(-1.73%) |
Apr 23, 2004 | 1.355 | 1.410 | 1.355 | 1.410 | 3,109,155 | +0.06(+4.36%) |
Apr 22, 2004 | 1.378 | 1.384 | 1.337 | 1.351 | 4,199,622 | +0.01(+0.48%) |
Apr 21, 2004 | 1.385 | 1.391 | 1.330 | 1.345 | 2,648,944 | -0.05(-3.54%) |
Apr 20, 2004 | 1.451 | 1.458 | 1.388 | 1.394 | 1,366,593 | -0.06(-4.18%) |
Apr 19, 2004 | 1.463 | 1.478 | 1.440 | 1.455 | 1,964,087 | -0.01(-0.35%) |
Apr 16, 2004 | 1.426 | 1.473 | 1.413 | 1.460 | 3,230,838 | +0.04(+2.84%) |
Apr 15, 2004 | 1.468 | 1.468 | 1.404 | 1.420 | 2,226,174 | -0.06(-4.32%) |
Apr 14, 2004 | 1.478 | 1.489 | 1.465 | 1.484 | 1,655,200 | +0.00(+0.13%) |
Apr 13, 2004 | 1.495 | 1.512 | 1.468 | 1.482 | 2,876,709 | -0.03(-1.99%) |
Apr 12, 2004 | 1.519 | 1.529 | 1.476 | 1.512 | 1,848,644 | +0.01(+0.51%) |
Apr 08, 2004 | 1.524 | 1.529 | 1.467 | 1.504 | 2,623,983 | -0.00(-0.04%) |
Apr 07, 2004 | 1.538 | 1.538 | 1.501 | 1.505 | 1,759,722 | -0.07(-4.16%) |
Apr 06, 2004 | 1.567 | 1.570 | 1.538 | 1.570 | 2,229,294 | +0.01(+0.53%) |
Apr 05, 2004 | 1.535 | 1.570 | 1.529 | 1.562 | 1,405,594 | +0.02(+1.58%) |
Apr 02, 2004 | 1.564 | 1.580 | 1.513 | 1.538 | 3,396,202 | +0.02(+1.44%) |
Apr 01, 2004 | 1.506 | 1.603 | 1.497 | 1.516 | 5,678,537 | +0.02(+1.50%) |
Mar 31, 2004 | 1.481 | 1.494 | 1.462 | 1.494 | 2,845,509 | +0.00(+0.26%) |
Mar 30, 2004 | 1.433 | 1.494 | 1.431 | 1.490 | 1,207,469 | +0.07(+5.11%) |
Mar 29, 2004 | 1.426 | 1.442 | 1.400 | 1.417 | 1,297,951 | +0.01(+0.55%) |
Mar 26, 2004 | 1.359 | 1.410 | 1.359 | 1.410 | 1,227,749 | +0.03(+2.42%) |
Mar 25, 2004 | 1.362 | 1.395 | 1.349 | 1.376 | 1,819,004 | +0.03(+2.48%) |
Mar 24, 2004 | 1.397 | 1.397 | 1.335 | 1.343 | 1,694,201 | -0.05(-3.72%) |
Mar 23, 2004 | 1.442 | 1.444 | 1.391 | 1.395 | 1,450,835 | -0.04(-2.99%) |
Mar 22, 2004 | 1.458 | 1.459 | 1.413 | 1.438 | 1,444,595 | -0.04(-2.48%) |
Mar 19, 2004 | 1.468 | 1.486 | 1.467 | 1.474 | 1,319,792 | +0.00(+0.00%) |
Mar 18, 2004 | 1.445 | 1.480 | 1.442 | 1.474 | 2,113,851 | +0.03(+2.00%) |
Mar 17, 2004 | 1.443 | 1.472 | 1.440 | 1.445 | 1,638,039 | +0.02(+1.30%) |
Mar 16, 2004 | 1.410 | 1.442 | 1.410 | 1.427 | 1,680,160 | +0.05(+3.29%) |
Mar 15, 2004 | 1.426 | 1.426 | 1.369 | 1.381 | 1,346,312 | -0.05(-3.62%) |
Mar 12, 2004 | 1.339 | 1.438 | 1.339 | 1.433 | 2,560,022 | +0.13(+9.93%) |
Mar 11, 2004 | 1.392 | 1.397 | 1.303 | 1.304 | 5,215,206 | -0.06(-4.55%) |
Mar 10, 2004 | 1.484 | 1.503 | 1.364 | 1.366 | 4,240,183 | -0.12(-8.19%) |
Mar 09, 2004 | 1.510 | 1.515 | 1.449 | 1.488 | 1,951,607 | -0.01(-0.60%) |
Mar 08, 2004 | 1.513 | 1.518 | 1.490 | 1.497 | 1,733,202 | +0.01(+0.43%) |
Mar 05, 2004 | 1.478 | 1.516 | 1.478 | 1.490 | 2,588,102 | +0.01(+0.82%) |
Mar 04, 2004 | 1.467 | 1.497 | 1.462 | 1.478 | 4,467,948 | +0.03(+1.85%) |
Mar 03, 2004 | 1.462 | 1.474 | 1.429 | 1.451 | 3,475,764 | +0.00(+0.18%) |
Mar 02, 2004 | 1.424 | 1.468 | 1.411 | 1.449 | 1,560,037 | +0.01(+0.58%) |
Mar 01, 2004 | 1.442 | 1.462 | 1.420 | 1.440 | 3,560,006 | +0.06(+3.98%) |
Feb 27, 2004 | 1.359 | 1.385 | 1.346 | 1.385 | 2,566,262 | +0.05(+3.74%) |
Feb 26, 2004 | 1.326 | 1.337 | 1.310 | 1.335 | 1,514,796 | +0.01(+0.72%) |
Feb 25, 2004 | 1.301 | 1.333 | 1.292 | 1.326 | 3,480,444 | +0.02(+1.77%) |
Feb 24, 2004 | 1.259 | 1.304 | 1.259 | 1.303 | 1,895,445 | +0.04(+3.46%) |
Feb 23, 2004 | 1.285 | 1.288 | 1.254 | 1.259 | 546,013 | -0.01(-0.81%) |
Feb 20, 2004 | 1.260 | 1.276 | 1.236 | 1.269 | 1,968,767 | -0.02(-1.25%) |
Feb 19, 2004 | 1.298 | 1.308 | 1.272 | 1.285 | 3,904,774 | -0.04(-3.00%) |
Feb 18, 2004 | 1.343 | 1.344 | 1.301 | 1.325 | 2,399,338 | -0.02(-1.34%) |
Feb 17, 2004 | 1.349 | 1.358 | 1.310 | 1.343 | 2,076,410 | +0.01(+0.48%) |
Feb 13, 2004 | 1.379 | 1.379 | 1.303 | 1.337 | 2,377,497 | -0.02(-1.65%) |
Feb 12, 2004 | 1.376 | 1.389 | 1.356 | 1.359 | 2,110,731 | +0.01(+0.38%) |
Feb 11, 2004 | 1.292 | 1.363 | 1.288 | 1.354 | 2,550,661 | +0.06(+4.55%) |
Feb 10, 2004 | 1.303 | 1.307 | 1.284 | 1.295 | 2,857,989 | -0.02(-1.42%) |
Feb 09, 2004 | 1.317 | 1.334 | 1.304 | 1.313 | 2,839,268 | +0.02(+1.29%) |
Feb 06, 2004 | 1.179 | 1.306 | 1.178 | 1.297 | 3,513,205 | +0.09(+7.04%) |
Feb 05, 2004 | 1.269 | 1.279 | 1.204 | 1.212 | 2,742,546 | -0.05(-4.06%) |
Feb 04, 2004 | 1.391 | 1.391 | 1.254 | 1.263 | 3,726,930 | -0.07(-5.52%) |
Feb 03, 2004 | 1.363 | 1.363 | 1.322 | 1.337 | 2,138,811 | -0.01(-1.00%) |