Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.691 | 1.697 | 1.640 | 1.650 | 270,408 | -0.03(-1.96%) |
Apr 29, 2004 | 1.755 | 1.755 | 1.663 | 1.683 | 313,476 | -0.08(-4.55%) |
Apr 28, 2004 | 1.700 | 1.763 | 1.698 | 1.763 | 382,667 | +0.05(+2.85%) |
Apr 27, 2004 | 1.761 | 1.761 | 1.658 | 1.714 | 295,825 | -0.04(-2.15%) |
Apr 26, 2004 | 1.737 | 1.774 | 1.728 | 1.752 | 513,282 | +0.03(+1.48%) |
Apr 23, 2004 | 1.755 | 1.755 | 1.719 | 1.726 | 469,508 | -0.02(-0.87%) |
Apr 22, 2004 | 1.723 | 1.750 | 1.699 | 1.741 | 208,984 | +0.02(+1.04%) |
Apr 21, 2004 | 1.681 | 1.753 | 1.681 | 1.723 | 321,242 | +0.02(+1.39%) |
Apr 20, 2004 | 1.666 | 1.753 | 1.666 | 1.700 | 528,109 | +0.04(+2.56%) |
Apr 19, 2004 | 1.671 | 1.681 | 1.629 | 1.657 | 314,182 | -0.02(-1.40%) |
Apr 16, 2004 | 1.659 | 1.685 | 1.550 | 1.681 | 584,591 | +0.03(+1.60%) |
Apr 15, 2004 | 1.681 | 1.710 | 1.630 | 1.654 | 254,170 | -0.03(-1.68%) |
Apr 14, 2004 | 1.704 | 1.743 | 1.682 | 1.683 | 366,428 | -0.01(-0.72%) |
Apr 13, 2004 | 1.685 | 1.758 | 1.616 | 1.695 | 452,564 | +0.01(+0.62%) |
Apr 12, 2004 | 1.650 | 1.685 | 1.630 | 1.685 | 293,707 | +0.05(+2.82%) |
Apr 08, 2004 | 1.631 | 1.666 | 1.631 | 1.638 | 389,021 | +0.03(+1.82%) |
Apr 07, 2004 | 1.613 | 1.638 | 1.603 | 1.609 | 485,041 | +0.01(+0.53%) |
Apr 06, 2004 | 1.688 | 1.704 | 1.585 | 1.601 | 744,859 | -0.10(-5.83%) |
Apr 05, 2004 | 1.733 | 1.747 | 1.677 | 1.700 | 272,526 | -0.04(-2.23%) |
Apr 02, 2004 | 1.744 | 1.752 | 1.715 | 1.738 | 345,247 | +0.00(+0.05%) |
Apr 01, 2004 | 1.808 | 1.808 | 1.721 | 1.737 | 439,855 | -0.06(-3.16%) |
Mar 31, 2004 | 1.851 | 1.851 | 1.790 | 1.794 | 226,635 | -0.06(-3.06%) |
Mar 30, 2004 | 1.851 | 1.855 | 1.846 | 1.851 | 321,242 | +0.00(+0.00%) |
Mar 29, 2004 | 1.851 | 1.862 | 1.822 | 1.851 | 422,204 | +0.00(+0.00%) |
Mar 26, 2004 | 1.841 | 1.855 | 1.827 | 1.851 | 150,384 | +0.01(+0.51%) |
Mar 25, 2004 | 1.851 | 1.851 | 1.826 | 1.841 | 339,599 | +0.00(+0.00%) |
Mar 24, 2004 | 1.851 | 1.874 | 1.818 | 1.841 | 175,801 | -0.01(-0.76%) |
Mar 23, 2004 | 1.872 | 1.873 | 1.787 | 1.855 | 221,692 | -0.03(-1.70%) |
Mar 22, 2004 | 1.904 | 1.904 | 1.739 | 1.888 | 613,538 | -0.01(-0.45%) |
Mar 19, 2004 | 1.877 | 1.973 | 1.868 | 1.896 | 771,688 | +0.01(+0.70%) |
Mar 18, 2004 | 1.874 | 1.888 | 1.860 | 1.883 | 109,434 | +0.02(+0.91%) |
Mar 17, 2004 | 1.836 | 1.874 | 1.836 | 1.866 | 432,795 | +0.04(+2.07%) |
Mar 16, 2004 | 1.843 | 1.843 | 1.802 | 1.828 | 462,448 | +0.02(+1.36%) |
Mar 15, 2004 | 1.755 | 1.832 | 1.755 | 1.804 | 177,213 | +0.04(+2.25%) |
Mar 12, 2004 | 1.793 | 1.794 | 1.700 | 1.764 | 206,160 | -0.02(-1.16%) |
Mar 11, 2004 | 1.778 | 1.827 | 1.767 | 1.785 | 580,355 | -0.02(-1.10%) |
Mar 10, 2004 | 1.790 | 1.818 | 1.752 | 1.804 | 406,672 | +0.03(+1.97%) |
Mar 09, 2004 | 1.764 | 1.813 | 1.739 | 1.770 | 462,448 | -0.00(-0.27%) |
Mar 08, 2004 | 1.760 | 1.774 | 1.674 | 1.774 | 350,190 | +0.02(+1.29%) |
Mar 05, 2004 | 1.700 | 1.794 | 1.697 | 1.752 | 336,775 | +0.06(+3.34%) |
Mar 04, 2004 | 1.663 | 1.704 | 1.615 | 1.695 | 487,159 | +0.02(+1.01%) |
Mar 03, 2004 | 1.709 | 1.709 | 1.668 | 1.678 | 359,368 | +0.01(+0.79%) |
Mar 02, 2004 | 1.700 | 1.700 | 1.631 | 1.665 | 338,187 | -0.03(-2.06%) |
Mar 01, 2004 | 1.677 | 1.719 | 1.655 | 1.700 | 452,564 | +0.03(+1.70%) |
Feb 27, 2004 | 1.699 | 1.701 | 1.668 | 1.671 | 437,737 | -0.03(-1.67%) |
Feb 26, 2004 | 1.667 | 1.715 | 1.645 | 1.700 | 561,292 | +0.04(+2.45%) |
Feb 25, 2004 | 1.737 | 1.737 | 1.635 | 1.659 | 476,569 | +0.01(+0.49%) |
Feb 24, 2004 | 1.638 | 1.675 | 1.633 | 1.651 | 166,622 | -0.01(-0.37%) |
Feb 23, 2004 | 1.651 | 1.670 | 1.584 | 1.657 | 271,114 | +0.02(+1.50%) |
Feb 20, 2004 | 1.652 | 1.673 | 1.630 | 1.633 | 148,971 | -0.00(-0.29%) |
Feb 19, 2004 | 1.652 | 1.652 | 1.630 | 1.637 | 58,600 | -0.02(-0.91%) |
Feb 18, 2004 | 1.652 | 1.652 | 1.645 | 1.652 | 106,610 | +0.01(+0.52%) |
Feb 17, 2004 | 1.614 | 1.655 | 1.583 | 1.644 | 209,690 | +0.01(+0.35%) |
Feb 13, 2004 | 1.628 | 1.642 | 1.627 | 1.638 | 186,391 | +0.03(+2.06%) |
Feb 12, 2004 | 1.629 | 1.632 | 1.591 | 1.605 | 135,557 | -0.02(-1.39%) |
Feb 11, 2004 | 1.655 | 1.667 | 1.608 | 1.628 | 299,355 | -0.03(-1.72%) |
Feb 10, 2004 | 1.605 | 1.662 | 1.591 | 1.656 | 273,232 | +0.05(+3.18%) |
Feb 09, 2004 | 1.590 | 1.605 | 1.570 | 1.605 | 156,032 | +0.02(+0.96%) |
Feb 06, 2004 | 1.516 | 1.607 | 1.516 | 1.590 | 132,733 | +0.06(+3.94%) |
Feb 05, 2004 | 1.581 | 1.621 | 1.445 | 1.530 | 214,632 | -0.04(-2.59%) |
Feb 04, 2004 | 1.648 | 1.668 | 1.525 | 1.570 | 288,765 | -0.08(-4.92%) |
Feb 03, 2004 | 1.729 | 1.747 | 1.630 | 1.651 | 437,031 | -0.05(-3.10%) |