Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.451 | 1.451 | 1.381 | 1.413 | 8,617 | -0.04(-2.60%) |
Apr 29, 2004 | 1.451 | 1.451 | 1.451 | 1.451 | 3,102 | -0.03(-2.34%) |
Apr 28, 2004 | 1.468 | 1.485 | 1.451 | 1.485 | 12,753 | -0.00(-0.19%) |
Apr 27, 2004 | 1.561 | 1.561 | 1.459 | 1.488 | 22,404 | +0.03(+1.99%) |
Apr 26, 2004 | 1.459 | 1.485 | 1.459 | 1.459 | 4,825 | +0.00(+0.00%) |
Apr 23, 2004 | 1.468 | 1.488 | 1.459 | 1.459 | 12,408 | -0.01(-0.40%) |
Apr 22, 2004 | 1.477 | 1.488 | 1.465 | 1.465 | 13,442 | +0.00(+0.00%) |
Apr 21, 2004 | 1.500 | 1.523 | 1.465 | 1.465 | 18,957 | -0.02(-1.56%) |
Apr 20, 2004 | 1.541 | 1.572 | 1.488 | 1.488 | 14,476 | -0.05(-3.02%) |
Apr 19, 2004 | 1.494 | 1.564 | 1.491 | 1.535 | 17,923 | +0.03(+2.32%) |
Apr 16, 2004 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 1.494 | 1.503 | 1.494 | 1.500 | 19,302 | +0.00(+0.19%) |
Apr 14, 2004 | 1.497 | 1.497 | 1.497 | 1.497 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 1.506 | 1.564 | 1.497 | 1.497 | 12,064 | -0.01(-0.96%) |
Apr 12, 2004 | 1.497 | 1.512 | 1.497 | 1.512 | 1,723 | -0.01(-0.57%) |
Apr 08, 2004 | 1.488 | 1.575 | 1.488 | 1.520 | 19,302 | +0.02(+1.16%) |
Apr 07, 2004 | 1.506 | 1.506 | 1.503 | 1.503 | 9,651 | -0.03(-1.71%) |
Apr 06, 2004 | 1.529 | 1.529 | 1.529 | 1.529 | 3,446 | +0.02(+1.35%) |
Apr 05, 2004 | 1.520 | 1.520 | 1.494 | 1.509 | 12,408 | +0.01(+0.58%) |
Apr 02, 2004 | 1.538 | 1.564 | 1.500 | 1.500 | 16,545 | +0.02(+1.17%) |
Apr 01, 2004 | 1.532 | 1.561 | 1.474 | 1.482 | 13,098 | -0.04(-2.67%) |
Mar 31, 2004 | 1.520 | 1.535 | 1.500 | 1.523 | 7,238 | +0.01(+0.57%) |
Mar 30, 2004 | 1.529 | 1.541 | 1.503 | 1.514 | 18,613 | +0.01(+0.77%) |
Mar 29, 2004 | 1.543 | 1.549 | 1.482 | 1.503 | 13,442 | +0.02(+1.57%) |
Mar 26, 2004 | 1.538 | 1.538 | 1.471 | 1.480 | 11,030 | -0.04(-2.47%) |
Mar 25, 2004 | 1.523 | 1.535 | 1.480 | 1.517 | 23,094 | -0.03(-1.89%) |
Mar 24, 2004 | 1.491 | 1.552 | 1.482 | 1.546 | 20,681 | +0.00(+0.00%) |
Mar 23, 2004 | 1.465 | 1.567 | 1.465 | 1.546 | 31,022 | -0.02(-1.48%) |
Mar 22, 2004 | 1.596 | 1.596 | 1.465 | 1.570 | 29,988 | +0.08(+5.46%) |
Mar 19, 2004 | 1.555 | 1.564 | 1.480 | 1.488 | 31,022 | -0.01(-0.97%) |
Mar 18, 2004 | 1.506 | 1.564 | 1.471 | 1.503 | 23,094 | +0.01(+0.96%) |
Mar 17, 2004 | 1.506 | 1.587 | 1.482 | 1.489 | 25,851 | -0.14(-8.38%) |
Mar 16, 2004 | 1.549 | 1.625 | 1.491 | 1.625 | 29,643 | +0.10(+6.67%) |
Mar 15, 2004 | 1.451 | 1.633 | 1.451 | 1.523 | 29,298 | -0.08(-4.72%) |
Mar 12, 2004 | 1.453 | 1.599 | 1.451 | 1.599 | 21,715 | +0.11(+7.20%) |
Mar 11, 2004 | 1.451 | 1.567 | 1.393 | 1.491 | 35,158 | +0.01(+0.98%) |
Mar 10, 2004 | 1.494 | 1.604 | 1.439 | 1.477 | 61,699 | -0.05(-3.05%) |
Mar 09, 2004 | 1.625 | 1.625 | 1.422 | 1.523 | 67,214 | -0.08(-5.06%) |
Mar 08, 2004 | 1.593 | 1.636 | 1.587 | 1.604 | 6,204 | +0.03(+1.84%) |
Mar 05, 2004 | 1.607 | 1.633 | 1.542 | 1.575 | 15,855 | +0.01(+0.74%) |
Mar 04, 2004 | 1.610 | 1.610 | 1.532 | 1.564 | 26,196 | -0.08(-4.60%) |
Mar 03, 2004 | 1.654 | 1.654 | 1.523 | 1.639 | 29,988 | +0.00(+0.00%) |
Mar 02, 2004 | 1.625 | 1.639 | 1.581 | 1.639 | 8,961 | +0.03(+1.80%) |
Mar 01, 2004 | 1.584 | 1.613 | 1.581 | 1.610 | 13,098 | +0.03(+2.21%) |
Feb 27, 2004 | 1.587 | 1.593 | 1.575 | 1.575 | 6,204 | +0.00(+0.00%) |
Feb 26, 2004 | 1.584 | 1.616 | 1.575 | 1.575 | 5,170 | -0.02(-1.45%) |
Feb 25, 2004 | 1.575 | 1.616 | 1.575 | 1.599 | 15,166 | +0.02(+1.47%) |
Feb 24, 2004 | 1.581 | 1.610 | 1.575 | 1.575 | 7,583 | -0.02(-1.27%) |
Feb 23, 2004 | 1.596 | 1.596 | 1.596 | 1.596 | 344 | +0.02(+1.29%) |
Feb 20, 2004 | 1.584 | 1.628 | 1.575 | 1.575 | 15,511 | -0.01(-0.37%) |
Feb 19, 2004 | 1.665 | 1.674 | 1.580 | 1.581 | 18,957 | -0.01(-0.37%) |
Feb 18, 2004 | 1.590 | 1.613 | 1.575 | 1.587 | 27,575 | -0.02(-1.26%) |
Feb 17, 2004 | 1.575 | 1.639 | 1.575 | 1.607 | 11,374 | +0.03(+2.03%) |
Feb 13, 2004 | 1.610 | 1.610 | 1.549 | 1.575 | 13,442 | -0.05(-3.02%) |
Feb 12, 2004 | 1.535 | 1.624 | 1.535 | 1.624 | 16,889 | +0.05(+3.49%) |
Feb 11, 2004 | 1.535 | 1.610 | 1.535 | 1.570 | 8,272 | -0.01(-0.37%) |
Feb 10, 2004 | 1.535 | 1.607 | 1.523 | 1.575 | 23,783 | +0.00(+0.18%) |
Feb 09, 2004 | 1.581 | 1.607 | 1.535 | 1.572 | 9,996 | -0.02(-1.45%) |
Feb 06, 2004 | 1.628 | 1.630 | 1.575 | 1.596 | 23,094 | +0.03(+1.85%) |
Feb 05, 2004 | 1.541 | 1.610 | 1.541 | 1.567 | 13,787 | +0.04(+2.66%) |
Feb 04, 2004 | 1.610 | 1.610 | 1.526 | 1.526 | 9,306 | +0.00(+0.19%) |
Feb 03, 2004 | 1.538 | 1.538 | 1.523 | 1.523 | 5,170 | -0.00(-0.19%) |