Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.433 | 1.493 | 1.308 | 1.337 | 849,600 | -0.08(-5.80%) |
Apr 29, 2004 | 1.457 | 1.473 | 1.362 | 1.419 | 180,000 | -0.04(-3.04%) |
Apr 28, 2004 | 1.483 | 1.483 | 1.440 | 1.463 | 360,600 | -0.01(-0.53%) |
Apr 27, 2004 | 1.482 | 1.482 | 1.417 | 1.471 | 396,000 | +0.00(+0.23%) |
Apr 26, 2004 | 1.471 | 1.472 | 1.446 | 1.468 | 338,100 | +0.02(+1.38%) |
Apr 23, 2004 | 1.351 | 1.478 | 1.340 | 1.448 | 588,300 | +0.10(+7.78%) |
Apr 22, 2004 | 1.321 | 1.356 | 1.311 | 1.343 | 432,000 | +0.02(+1.73%) |
Apr 21, 2004 | 1.282 | 1.388 | 1.222 | 1.320 | 942,900 | +0.15(+12.43%) |
Apr 20, 2004 | 1.190 | 1.233 | 1.169 | 1.174 | 224,700 | -0.00(-0.28%) |
Apr 19, 2004 | 1.189 | 1.192 | 1.167 | 1.178 | 165,000 | -0.02(-1.30%) |
Apr 16, 2004 | 1.232 | 1.232 | 1.167 | 1.193 | 226,500 | -0.03(-2.45%) |
Apr 15, 2004 | 1.228 | 1.231 | 1.219 | 1.223 | 70,500 | -0.01(-1.08%) |
Apr 14, 2004 | 1.219 | 1.253 | 1.200 | 1.237 | 178,200 | -0.00(-0.18%) |
Apr 13, 2004 | 1.174 | 1.271 | 1.174 | 1.239 | 277,800 | +0.01(+0.90%) |
Apr 12, 2004 | 1.094 | 1.234 | 1.094 | 1.228 | 307,200 | +0.02(+1.66%) |
Apr 08, 2004 | 1.223 | 1.234 | 1.180 | 1.208 | 86,700 | -0.01(-1.18%) |
Apr 07, 2004 | 1.164 | 1.226 | 1.164 | 1.222 | 172,500 | +0.06(+4.96%) |
Apr 06, 2004 | 1.189 | 1.223 | 1.128 | 1.164 | 166,800 | -0.05(-3.77%) |
Apr 05, 2004 | 1.227 | 1.276 | 1.186 | 1.210 | 246,000 | -0.01(-0.91%) |
Apr 02, 2004 | 1.206 | 1.235 | 1.174 | 1.221 | 420,000 | +0.03(+2.52%) |
Apr 01, 2004 | 1.133 | 1.207 | 1.112 | 1.191 | 187,500 | +0.05(+4.18%) |
Mar 31, 2004 | 1.167 | 1.169 | 1.111 | 1.143 | 180,900 | +0.02(+1.88%) |
Mar 30, 2004 | 1.118 | 1.143 | 1.112 | 1.122 | 225,900 | +0.00(+0.40%) |
Mar 29, 2004 | 1.133 | 1.178 | 1.078 | 1.118 | 200,100 | +0.03(+3.18%) |
Mar 26, 2004 | 1.071 | 1.090 | 1.058 | 1.083 | 74,700 | +0.03(+2.63%) |
Mar 25, 2004 | 1.030 | 1.062 | 1.013 | 1.056 | 109,200 | +0.02(+2.37%) |
Mar 24, 2004 | 1.014 | 1.032 | 1.007 | 1.031 | 218,100 | +0.01(+0.87%) |
Mar 23, 2004 | 1.039 | 1.070 | 1.013 | 1.022 | 242,700 | +0.00(+0.00%) |
Mar 22, 2004 | 1.081 | 1.083 | 1.000 | 1.022 | 236,100 | -0.05(-4.66%) |
Mar 19, 2004 | 1.050 | 1.076 | 1.028 | 1.072 | 273,600 | +0.01(+1.15%) |
Mar 18, 2004 | 1.028 | 1.089 | 0.9889 | 1.060 | 388,200 | +0.01(+0.95%) |
Mar 17, 2004 | 1.056 | 1.079 | 0.9844 | 1.050 | 812,400 | -0.01(-0.74%) |
Mar 16, 2004 | 1.102 | 1.139 | 1.036 | 1.058 | 794,400 | -0.09(-7.48%) |
Mar 15, 2004 | 1.178 | 1.178 | 1.139 | 1.143 | 114,600 | -0.02(-2.00%) |
Mar 12, 2004 | 1.117 | 1.179 | 1.117 | 1.167 | 139,500 | +0.03(+2.44%) |
Mar 11, 2004 | 1.108 | 1.157 | 1.083 | 1.139 | 427,800 | +0.00(+0.00%) |
Mar 10, 2004 | 1.160 | 1.176 | 1.133 | 1.139 | 503,100 | -0.03(-2.38%) |
Mar 09, 2004 | 1.206 | 1.219 | 1.128 | 1.167 | 519,600 | -0.05(-4.28%) |
Mar 08, 2004 | 1.244 | 1.264 | 1.212 | 1.219 | 215,700 | -0.03(-2.66%) |
Mar 05, 2004 | 1.272 | 1.278 | 1.244 | 1.252 | 150,000 | -0.00(-0.27%) |
Mar 04, 2004 | 1.276 | 1.278 | 1.249 | 1.256 | 141,900 | -0.02(-1.48%) |
Mar 03, 2004 | 1.288 | 1.288 | 1.227 | 1.274 | 174,900 | +0.01(+0.61%) |
Mar 02, 2004 | 1.300 | 1.322 | 1.206 | 1.267 | 365,700 | -0.04(-2.90%) |
Mar 01, 2004 | 1.323 | 1.323 | 1.282 | 1.304 | 251,100 | +0.03(+2.09%) |
Feb 27, 2004 | 1.284 | 1.322 | 1.278 | 1.278 | 177,900 | -0.01(-0.95%) |
Feb 26, 2004 | 1.223 | 1.321 | 1.223 | 1.290 | 171,600 | +0.04(+3.38%) |
Feb 25, 2004 | 1.223 | 1.256 | 1.199 | 1.248 | 200,400 | +0.00(+0.09%) |
Feb 24, 2004 | 1.233 | 1.253 | 1.197 | 1.247 | 525,300 | +0.01(+0.97%) |
Feb 23, 2004 | 1.224 | 1.247 | 1.219 | 1.235 | 225,000 | -0.01(-1.04%) |
Feb 20, 2004 | 1.274 | 1.274 | 1.197 | 1.248 | 244,800 | -0.01(-1.07%) |
Feb 19, 2004 | 1.256 | 1.289 | 1.250 | 1.261 | 412,500 | -0.00(-0.26%) |
Feb 18, 2004 | 1.251 | 1.289 | 1.251 | 1.264 | 519,000 | +0.01(+0.90%) |
Feb 17, 2004 | 1.272 | 1.314 | 1.229 | 1.253 | 838,200 | +0.03(+2.07%) |
Feb 13, 2004 | 1.178 | 1.278 | 1.151 | 1.228 | 1,112,700 | +0.11(+9.41%) |
Feb 12, 2004 | 1.111 | 1.127 | 1.111 | 1.122 | 127,800 | +0.01(+0.80%) |
Feb 11, 2004 | 1.107 | 1.121 | 1.090 | 1.113 | 146,400 | +0.01(+0.69%) |
Feb 10, 2004 | 1.090 | 1.117 | 1.083 | 1.106 | 137,700 | +0.00(+0.41%) |
Feb 09, 2004 | 1.118 | 1.122 | 1.056 | 1.101 | 292,200 | +0.00(+0.10%) |
Feb 06, 2004 | 1.056 | 1.111 | 1.056 | 1.100 | 68,700 | +0.03(+3.23%) |
Feb 05, 2004 | 1.067 | 1.071 | 1.050 | 1.066 | 89,400 | +0.01(+0.95%) |
Feb 04, 2004 | 1.031 | 1.089 | 1.028 | 1.056 | 116,700 | -0.03(-2.72%) |
Feb 03, 2004 | 1.104 | 1.109 | 1.029 | 1.085 | 176,100 | -0.01(-0.75%) |