Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.363 | 1.372 | 1.353 | 1.370 | 194,992 | +0.01(+0.55%) |
Apr 29, 2004 | 1.370 | 1.381 | 1.357 | 1.363 | 223,919 | -0.01(-0.82%) |
Apr 28, 2004 | 1.404 | 1.406 | 1.374 | 1.374 | 332,664 | -0.04(-2.52%) |
Apr 27, 2004 | 1.400 | 1.413 | 1.394 | 1.409 | 168,207 | +0.01(+1.07%) |
Apr 26, 2004 | 1.411 | 1.428 | 1.387 | 1.394 | 501,408 | -0.01(-0.93%) |
Apr 23, 2004 | 1.409 | 1.419 | 1.406 | 1.408 | 131,244 | +0.01(+0.53%) |
Apr 22, 2004 | 1.381 | 1.402 | 1.381 | 1.400 | 87,317 | +0.01(+0.94%) |
Apr 21, 2004 | 1.389 | 1.400 | 1.376 | 1.387 | 104,995 | -0.01(-0.93%) |
Apr 20, 2004 | 1.408 | 1.413 | 1.400 | 1.400 | 163,386 | -0.00(-0.13%) |
Apr 19, 2004 | 1.400 | 1.419 | 1.400 | 1.402 | 102,317 | +0.00(+0.00%) |
Apr 16, 2004 | 1.385 | 1.408 | 1.385 | 1.402 | 98,567 | +0.02(+1.49%) |
Apr 15, 2004 | 1.391 | 1.391 | 1.365 | 1.381 | 212,134 | -0.00(-0.14%) |
Apr 14, 2004 | 1.391 | 1.404 | 1.372 | 1.383 | 192,313 | -0.04(-2.63%) |
Apr 13, 2004 | 1.450 | 1.464 | 1.421 | 1.421 | 261,417 | -0.04(-2.44%) |
Apr 12, 2004 | 1.413 | 1.456 | 1.409 | 1.456 | 701,221 | +0.06(+4.00%) |
Apr 08, 2004 | 1.406 | 1.413 | 1.400 | 1.400 | 185,885 | -0.00(-0.13%) |
Apr 07, 2004 | 1.396 | 1.422 | 1.389 | 1.402 | 223,383 | +0.00(+0.27%) |
Apr 06, 2004 | 1.391 | 1.398 | 1.383 | 1.398 | 55,712 | +0.00(+0.13%) |
Apr 05, 2004 | 1.394 | 1.404 | 1.385 | 1.396 | 183,742 | +0.00(+0.13%) |
Apr 02, 2004 | 1.409 | 1.419 | 1.381 | 1.394 | 415,161 | -0.01(-0.66%) |
Apr 01, 2004 | 1.383 | 1.409 | 1.383 | 1.404 | 182,135 | +0.03(+2.04%) |
Mar 31, 2004 | 1.374 | 1.387 | 1.372 | 1.376 | 60,533 | +0.00(+0.14%) |
Mar 30, 2004 | 1.374 | 1.378 | 1.352 | 1.374 | 170,350 | +0.01(+0.82%) |
Mar 29, 2004 | 1.361 | 1.368 | 1.352 | 1.363 | 199,813 | +0.03(+2.38%) |
Mar 26, 2004 | 1.329 | 1.335 | 1.325 | 1.331 | 151,600 | +0.00(+0.14%) |
Mar 25, 2004 | 1.320 | 1.331 | 1.318 | 1.329 | 359,985 | +0.03(+2.45%) |
Mar 24, 2004 | 1.316 | 1.322 | 1.288 | 1.297 | 498,193 | -0.02(-1.70%) |
Mar 23, 2004 | 1.324 | 1.340 | 1.310 | 1.320 | 342,307 | +0.01(+0.43%) |
Mar 22, 2004 | 1.310 | 1.324 | 1.303 | 1.314 | 735,505 | -0.02(-1.68%) |
Mar 19, 2004 | 1.372 | 1.372 | 1.331 | 1.337 | 721,577 | -0.04(-2.59%) |
Mar 18, 2004 | 1.366 | 1.372 | 1.357 | 1.372 | 486,944 | +0.00(+0.00%) |
Mar 17, 2004 | 1.365 | 1.381 | 1.365 | 1.372 | 317,129 | +0.02(+1.38%) |
Mar 16, 2004 | 1.353 | 1.363 | 1.338 | 1.353 | 1,709,930 | +0.00(+0.00%) |
Mar 15, 2004 | 1.398 | 1.398 | 1.353 | 1.353 | 573,190 | -0.05(-3.85%) |
Mar 12, 2004 | 1.393 | 1.430 | 1.393 | 1.408 | 357,306 | +0.01(+1.07%) |
Mar 11, 2004 | 1.353 | 1.400 | 1.353 | 1.393 | 1,960,098 | -0.06(-4.11%) |
Mar 10, 2004 | 1.478 | 1.478 | 1.452 | 1.452 | 253,382 | -0.04(-2.38%) |
Mar 09, 2004 | 1.484 | 1.503 | 1.480 | 1.488 | 405,519 | -0.01(-0.50%) |
Mar 08, 2004 | 1.486 | 1.521 | 1.486 | 1.495 | 571,583 | +0.01(+0.63%) |
Mar 05, 2004 | 1.467 | 1.492 | 1.467 | 1.486 | 377,663 | +0.00(+0.00%) |
Mar 04, 2004 | 1.488 | 1.492 | 1.447 | 1.486 | 635,866 | -0.01(-0.38%) |
Mar 03, 2004 | 1.497 | 1.503 | 1.486 | 1.492 | 412,483 | -0.02(-1.48%) |
Mar 02, 2004 | 1.521 | 1.529 | 1.495 | 1.514 | 514,800 | -0.01(-0.49%) |
Mar 01, 2004 | 1.484 | 1.521 | 1.484 | 1.521 | 418,375 | +0.03(+1.75%) |
Feb 27, 2004 | 1.488 | 1.501 | 1.484 | 1.495 | 111,424 | +0.01(+0.50%) |
Feb 26, 2004 | 1.484 | 1.501 | 1.482 | 1.488 | 287,666 | +0.00(+0.13%) |
Feb 25, 2004 | 1.477 | 1.488 | 1.477 | 1.486 | 270,524 | +0.01(+0.63%) |
Feb 24, 2004 | 1.488 | 1.488 | 1.458 | 1.477 | 366,413 | -0.02(-1.37%) |
Feb 23, 2004 | 1.516 | 1.516 | 1.478 | 1.497 | 258,203 | -0.01(-0.37%) |
Feb 20, 2004 | 1.527 | 1.527 | 1.499 | 1.503 | 320,344 | -0.03(-1.95%) |
Feb 19, 2004 | 1.548 | 1.549 | 1.533 | 1.533 | 371,234 | -0.01(-0.61%) |
Feb 18, 2004 | 1.557 | 1.557 | 1.518 | 1.542 | 2,685,425 | -0.02(-1.31%) |
Feb 17, 2004 | 1.531 | 1.568 | 1.527 | 1.562 | 645,509 | +0.04(+2.95%) |
Feb 13, 2004 | 1.521 | 1.525 | 1.512 | 1.518 | 280,167 | -0.01(-0.37%) |
Feb 12, 2004 | 1.523 | 1.525 | 1.516 | 1.523 | 328,915 | +0.01(+0.37%) |
Feb 11, 2004 | 1.523 | 1.523 | 1.503 | 1.518 | 417,840 | -0.01(-0.37%) |
Feb 10, 2004 | 1.525 | 1.533 | 1.521 | 1.523 | 640,152 | +0.01(+0.37%) |
Feb 09, 2004 | 1.514 | 1.523 | 1.512 | 1.518 | 745,683 | +0.02(+1.37%) |
Feb 06, 2004 | 1.490 | 1.497 | 1.475 | 1.497 | 294,095 | +0.03(+2.17%) |
Feb 05, 2004 | 1.460 | 1.465 | 1.456 | 1.465 | 69,104 | +0.01(+0.77%) |
Feb 04, 2004 | 1.458 | 1.460 | 1.434 | 1.454 | 227,669 | -0.01(-0.38%) |
Feb 03, 2004 | 1.437 | 1.460 | 1.437 | 1.460 | 117,852 | +0.01(+0.51%) |