Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.448 | 1.448 | 1.379 | 1.411 | 8,630 | -0.04(-2.60%) |
Apr 29, 2004 | 1.448 | 1.448 | 1.448 | 1.448 | 3,106 | -0.03(-2.34%) |
Apr 28, 2004 | 1.466 | 1.483 | 1.448 | 1.483 | 12,772 | -0.00(-0.19%) |
Apr 27, 2004 | 1.558 | 1.558 | 1.457 | 1.486 | 22,438 | +0.03(+1.99%) |
Apr 26, 2004 | 1.457 | 1.483 | 1.457 | 1.457 | 4,832 | +0.00(+0.00%) |
Apr 23, 2004 | 1.466 | 1.486 | 1.457 | 1.457 | 12,427 | -0.01(-0.40%) |
Apr 22, 2004 | 1.474 | 1.486 | 1.463 | 1.463 | 13,463 | +0.00(+0.00%) |
Apr 21, 2004 | 1.498 | 1.521 | 1.463 | 1.463 | 18,986 | -0.02(-1.56%) |
Apr 20, 2004 | 1.538 | 1.570 | 1.486 | 1.486 | 14,498 | -0.05(-3.02%) |
Apr 19, 2004 | 1.492 | 1.561 | 1.489 | 1.532 | 17,950 | +0.03(+2.32%) |
Apr 16, 2004 | 1.498 | 1.498 | 1.498 | 1.498 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 1.492 | 1.501 | 1.492 | 1.498 | 19,331 | +0.00(+0.19%) |
Apr 14, 2004 | 1.495 | 1.495 | 1.495 | 1.495 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 1.503 | 1.561 | 1.495 | 1.495 | 12,082 | -0.01(-0.96%) |
Apr 12, 2004 | 1.495 | 1.509 | 1.495 | 1.509 | 1,726 | -0.01(-0.57%) |
Apr 08, 2004 | 1.486 | 1.573 | 1.486 | 1.518 | 19,331 | +0.02(+1.16%) |
Apr 07, 2004 | 1.503 | 1.503 | 1.501 | 1.501 | 9,665 | -0.03(-1.71%) |
Apr 06, 2004 | 1.527 | 1.527 | 1.527 | 1.527 | 3,452 | +0.02(+1.35%) |
Apr 05, 2004 | 1.518 | 1.518 | 1.492 | 1.506 | 12,427 | +0.01(+0.58%) |
Apr 02, 2004 | 1.535 | 1.561 | 1.498 | 1.498 | 16,570 | +0.02(+1.17%) |
Apr 01, 2004 | 1.530 | 1.558 | 1.472 | 1.480 | 13,117 | -0.04(-2.67%) |
Mar 31, 2004 | 1.518 | 1.532 | 1.498 | 1.521 | 7,249 | +0.01(+0.58%) |
Mar 30, 2004 | 1.527 | 1.538 | 1.501 | 1.512 | 18,641 | +0.01(+0.77%) |
Mar 29, 2004 | 1.541 | 1.547 | 1.480 | 1.501 | 13,463 | +0.02(+1.57%) |
Mar 26, 2004 | 1.535 | 1.535 | 1.469 | 1.477 | 11,046 | -0.04(-2.47%) |
Mar 25, 2004 | 1.521 | 1.532 | 1.477 | 1.515 | 23,129 | -0.03(-1.90%) |
Mar 24, 2004 | 1.489 | 1.550 | 1.480 | 1.544 | 20,712 | +0.00(+0.00%) |
Mar 23, 2004 | 1.463 | 1.564 | 1.463 | 1.544 | 31,068 | -0.02(-1.48%) |
Mar 22, 2004 | 1.593 | 1.593 | 1.463 | 1.567 | 30,033 | +0.08(+5.46%) |
Mar 19, 2004 | 1.553 | 1.561 | 1.477 | 1.486 | 31,068 | -0.01(-0.97%) |
Mar 18, 2004 | 1.503 | 1.561 | 1.469 | 1.501 | 23,129 | +0.01(+0.96%) |
Mar 17, 2004 | 1.503 | 1.584 | 1.480 | 1.486 | 25,890 | -0.14(-8.38%) |
Mar 16, 2004 | 1.547 | 1.622 | 1.489 | 1.622 | 29,688 | +0.10(+6.67%) |
Mar 15, 2004 | 1.448 | 1.631 | 1.448 | 1.521 | 29,342 | -0.08(-4.72%) |
Mar 12, 2004 | 1.451 | 1.596 | 1.448 | 1.596 | 21,748 | +0.11(+7.20%) |
Mar 11, 2004 | 1.448 | 1.564 | 1.390 | 1.489 | 35,211 | +0.01(+0.98%) |
Mar 10, 2004 | 1.492 | 1.602 | 1.437 | 1.474 | 61,792 | -0.05(-3.05%) |
Mar 09, 2004 | 1.622 | 1.622 | 1.419 | 1.521 | 67,315 | -0.08(-5.06%) |
Mar 08, 2004 | 1.590 | 1.634 | 1.585 | 1.602 | 6,213 | +0.03(+1.84%) |
Mar 05, 2004 | 1.605 | 1.631 | 1.540 | 1.573 | 15,879 | +0.01(+0.74%) |
Mar 04, 2004 | 1.608 | 1.608 | 1.530 | 1.561 | 26,235 | -0.08(-4.60%) |
Mar 03, 2004 | 1.651 | 1.651 | 1.521 | 1.637 | 30,033 | +0.00(+0.00%) |
Mar 02, 2004 | 1.622 | 1.637 | 1.579 | 1.637 | 8,975 | +0.03(+1.80%) |
Mar 01, 2004 | 1.582 | 1.611 | 1.579 | 1.608 | 13,117 | +0.03(+2.21%) |
Feb 27, 2004 | 1.585 | 1.590 | 1.573 | 1.573 | 6,213 | +0.00(+0.00%) |
Feb 26, 2004 | 1.582 | 1.614 | 1.573 | 1.573 | 5,178 | -0.02(-1.45%) |
Feb 25, 2004 | 1.573 | 1.614 | 1.573 | 1.596 | 15,189 | +0.02(+1.47%) |
Feb 24, 2004 | 1.579 | 1.608 | 1.573 | 1.573 | 7,594 | -0.02(-1.27%) |
Feb 23, 2004 | 1.593 | 1.593 | 1.593 | 1.593 | 345 | +0.02(+1.29%) |
Feb 20, 2004 | 1.582 | 1.625 | 1.573 | 1.573 | 15,534 | -0.01(-0.37%) |
Feb 19, 2004 | 1.663 | 1.671 | 1.578 | 1.579 | 18,986 | -0.01(-0.37%) |
Feb 18, 2004 | 1.587 | 1.611 | 1.573 | 1.585 | 27,616 | -0.02(-1.26%) |
Feb 17, 2004 | 1.573 | 1.637 | 1.573 | 1.605 | 11,391 | +0.03(+2.03%) |
Feb 13, 2004 | 1.608 | 1.608 | 1.547 | 1.573 | 13,463 | -0.05(-3.02%) |
Feb 12, 2004 | 1.532 | 1.622 | 1.532 | 1.622 | 16,915 | +0.05(+3.49%) |
Feb 11, 2004 | 1.532 | 1.608 | 1.532 | 1.567 | 8,285 | -0.01(-0.37%) |
Feb 10, 2004 | 1.532 | 1.605 | 1.521 | 1.573 | 23,819 | +0.00(+0.18%) |
Feb 09, 2004 | 1.579 | 1.605 | 1.532 | 1.570 | 10,011 | -0.02(-1.45%) |
Feb 06, 2004 | 1.625 | 1.628 | 1.573 | 1.593 | 23,129 | +0.03(+1.85%) |
Feb 05, 2004 | 1.538 | 1.608 | 1.538 | 1.564 | 13,808 | +0.04(+2.66%) |
Feb 04, 2004 | 1.608 | 1.608 | 1.524 | 1.524 | 9,320 | +0.00(+0.19%) |
Feb 03, 2004 | 1.535 | 1.535 | 1.521 | 1.521 | 5,178 | -0.00(-0.19%) |