Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.363 | 1.372 | 1.353 | 1.370 | 194,998 | +0.01(+0.55%) |
Apr 29, 2004 | 1.370 | 1.381 | 1.357 | 1.363 | 223,926 | -0.01(-0.82%) |
Apr 28, 2004 | 1.404 | 1.406 | 1.374 | 1.374 | 332,675 | -0.04(-2.52%) |
Apr 27, 2004 | 1.400 | 1.413 | 1.394 | 1.409 | 168,212 | +0.01(+1.07%) |
Apr 26, 2004 | 1.411 | 1.428 | 1.387 | 1.394 | 501,423 | -0.01(-0.93%) |
Apr 23, 2004 | 1.409 | 1.419 | 1.406 | 1.407 | 131,248 | +0.01(+0.53%) |
Apr 22, 2004 | 1.381 | 1.402 | 1.381 | 1.400 | 87,320 | +0.01(+0.94%) |
Apr 21, 2004 | 1.389 | 1.400 | 1.376 | 1.387 | 104,998 | -0.01(-0.93%) |
Apr 20, 2004 | 1.407 | 1.413 | 1.400 | 1.400 | 163,391 | -0.00(-0.13%) |
Apr 19, 2004 | 1.400 | 1.419 | 1.400 | 1.402 | 102,320 | +0.00(+0.00%) |
Apr 16, 2004 | 1.385 | 1.407 | 1.385 | 1.402 | 98,570 | +0.02(+1.49%) |
Apr 15, 2004 | 1.391 | 1.391 | 1.365 | 1.381 | 212,140 | -0.00(-0.13%) |
Apr 14, 2004 | 1.391 | 1.404 | 1.372 | 1.383 | 192,319 | -0.04(-2.63%) |
Apr 13, 2004 | 1.450 | 1.463 | 1.421 | 1.421 | 261,425 | -0.04(-2.44%) |
Apr 12, 2004 | 1.413 | 1.456 | 1.409 | 1.456 | 701,242 | +0.06(+4.00%) |
Apr 08, 2004 | 1.406 | 1.413 | 1.400 | 1.400 | 185,890 | -0.00(-0.13%) |
Apr 07, 2004 | 1.396 | 1.422 | 1.389 | 1.402 | 223,390 | +0.00(+0.27%) |
Apr 06, 2004 | 1.391 | 1.398 | 1.383 | 1.398 | 55,713 | +0.00(+0.13%) |
Apr 05, 2004 | 1.394 | 1.404 | 1.385 | 1.396 | 183,748 | +0.00(+0.13%) |
Apr 02, 2004 | 1.409 | 1.419 | 1.381 | 1.394 | 415,174 | -0.01(-0.67%) |
Apr 01, 2004 | 1.383 | 1.409 | 1.383 | 1.404 | 182,141 | +0.03(+2.04%) |
Mar 31, 2004 | 1.374 | 1.387 | 1.372 | 1.376 | 60,535 | +0.00(+0.14%) |
Mar 30, 2004 | 1.374 | 1.378 | 1.351 | 1.374 | 170,355 | +0.01(+0.82%) |
Mar 29, 2004 | 1.361 | 1.368 | 1.351 | 1.363 | 199,819 | +0.03(+2.38%) |
Mar 26, 2004 | 1.329 | 1.335 | 1.325 | 1.331 | 151,605 | +0.00(+0.14%) |
Mar 25, 2004 | 1.320 | 1.331 | 1.318 | 1.329 | 359,996 | +0.03(+2.45%) |
Mar 24, 2004 | 1.316 | 1.322 | 1.288 | 1.297 | 498,209 | -0.02(-1.70%) |
Mar 23, 2004 | 1.323 | 1.340 | 1.310 | 1.320 | 342,317 | +0.01(+0.43%) |
Mar 22, 2004 | 1.310 | 1.323 | 1.303 | 1.314 | 735,528 | -0.02(-1.68%) |
Mar 19, 2004 | 1.372 | 1.372 | 1.331 | 1.337 | 721,599 | -0.04(-2.58%) |
Mar 18, 2004 | 1.366 | 1.372 | 1.357 | 1.372 | 486,959 | +0.00(+0.00%) |
Mar 17, 2004 | 1.365 | 1.381 | 1.365 | 1.372 | 317,139 | +0.02(+1.38%) |
Mar 16, 2004 | 1.353 | 1.363 | 1.338 | 1.353 | 1,709,982 | +0.00(+0.00%) |
Mar 15, 2004 | 1.398 | 1.398 | 1.353 | 1.353 | 573,208 | -0.05(-3.85%) |
Mar 12, 2004 | 1.393 | 1.430 | 1.393 | 1.407 | 357,317 | +0.01(+1.07%) |
Mar 11, 2004 | 1.353 | 1.400 | 1.353 | 1.393 | 1,960,158 | -0.06(-4.11%) |
Mar 10, 2004 | 1.478 | 1.478 | 1.452 | 1.452 | 253,390 | -0.04(-2.38%) |
Mar 09, 2004 | 1.484 | 1.503 | 1.480 | 1.488 | 405,531 | -0.01(-0.50%) |
Mar 08, 2004 | 1.486 | 1.521 | 1.486 | 1.495 | 571,601 | +0.01(+0.63%) |
Mar 05, 2004 | 1.467 | 1.491 | 1.467 | 1.486 | 377,674 | +0.00(+0.00%) |
Mar 04, 2004 | 1.488 | 1.491 | 1.447 | 1.486 | 635,886 | -0.01(-0.38%) |
Mar 03, 2004 | 1.497 | 1.503 | 1.486 | 1.491 | 412,495 | -0.02(-1.48%) |
Mar 02, 2004 | 1.521 | 1.529 | 1.495 | 1.514 | 514,816 | -0.01(-0.49%) |
Mar 01, 2004 | 1.484 | 1.521 | 1.484 | 1.521 | 418,388 | +0.03(+1.75%) |
Feb 27, 2004 | 1.488 | 1.501 | 1.484 | 1.495 | 111,427 | +0.01(+0.50%) |
Feb 26, 2004 | 1.484 | 1.501 | 1.482 | 1.488 | 287,675 | +0.00(+0.13%) |
Feb 25, 2004 | 1.477 | 1.488 | 1.477 | 1.486 | 270,533 | +0.01(+0.63%) |
Feb 24, 2004 | 1.488 | 1.488 | 1.458 | 1.477 | 366,424 | -0.02(-1.37%) |
Feb 23, 2004 | 1.516 | 1.516 | 1.478 | 1.497 | 258,211 | -0.01(-0.37%) |
Feb 20, 2004 | 1.527 | 1.527 | 1.499 | 1.503 | 320,353 | -0.03(-1.95%) |
Feb 19, 2004 | 1.547 | 1.549 | 1.533 | 1.533 | 371,246 | -0.01(-0.61%) |
Feb 18, 2004 | 1.557 | 1.557 | 1.518 | 1.542 | 2,685,508 | -0.02(-1.31%) |
Feb 17, 2004 | 1.531 | 1.568 | 1.527 | 1.562 | 645,529 | +0.04(+2.95%) |
Feb 13, 2004 | 1.521 | 1.525 | 1.512 | 1.518 | 280,175 | -0.01(-0.37%) |
Feb 12, 2004 | 1.523 | 1.525 | 1.516 | 1.523 | 328,925 | +0.01(+0.37%) |
Feb 11, 2004 | 1.523 | 1.523 | 1.503 | 1.518 | 417,852 | -0.01(-0.37%) |
Feb 10, 2004 | 1.525 | 1.533 | 1.521 | 1.523 | 640,172 | +0.01(+0.37%) |
Feb 09, 2004 | 1.514 | 1.523 | 1.512 | 1.518 | 745,706 | +0.02(+1.37%) |
Feb 06, 2004 | 1.490 | 1.497 | 1.475 | 1.497 | 294,104 | +0.03(+2.17%) |
Feb 05, 2004 | 1.460 | 1.465 | 1.456 | 1.465 | 69,106 | +0.01(+0.77%) |
Feb 04, 2004 | 1.458 | 1.460 | 1.434 | 1.454 | 227,676 | -0.01(-0.38%) |
Feb 03, 2004 | 1.437 | 1.460 | 1.437 | 1.460 | 117,855 | +0.01(+0.51%) |