Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.798 | 1.800 | 1.755 | 1.757 | 5,749,636 | -0.03(-1.50%) |
Apr 29, 2004 | 1.807 | 1.843 | 1.772 | 1.784 | 5,210,917 | -0.05(-2.49%) |
Apr 28, 2004 | 1.844 | 1.844 | 1.805 | 1.830 | 5,379,098 | -0.03(-1.38%) |
Apr 27, 2004 | 1.882 | 1.890 | 1.841 | 1.855 | 4,477,935 | -0.02(-0.98%) |
Apr 26, 2004 | 1.893 | 1.893 | 1.849 | 1.874 | 5,747,838 | -0.02(-0.88%) |
Apr 23, 2004 | 1.902 | 1.917 | 1.878 | 1.890 | 11,670,153 | -0.01(-0.38%) |
Apr 22, 2004 | 1.879 | 1.904 | 1.861 | 1.897 | 11,386,853 | +0.01(+0.74%) |
Apr 21, 2004 | 1.796 | 1.896 | 1.760 | 1.884 | 19,000,872 | +0.14(+8.31%) |
Apr 20, 2004 | 1.776 | 1.776 | 1.737 | 1.739 | 8,385,674 | +0.03(+1.89%) |
Apr 19, 2004 | 1.676 | 1.707 | 1.671 | 1.707 | 5,034,642 | +0.03(+1.82%) |
Apr 16, 2004 | 1.690 | 1.701 | 1.665 | 1.676 | 6,933,200 | -0.01(-0.36%) |
Apr 15, 2004 | 1.723 | 1.723 | 1.657 | 1.682 | 4,981,579 | -0.03(-1.66%) |
Apr 14, 2004 | 1.709 | 1.729 | 1.702 | 1.711 | 2,931,928 | -0.03(-1.50%) |
Apr 13, 2004 | 1.763 | 1.773 | 1.726 | 1.737 | 4,417,678 | -0.03(-1.76%) |
Apr 12, 2004 | 1.768 | 1.781 | 1.752 | 1.768 | 2,955,311 | +0.00(+0.13%) |
Apr 08, 2004 | 1.779 | 1.787 | 1.762 | 1.766 | 4,559,777 | +0.00(+0.19%) |
Apr 07, 2004 | 1.758 | 1.765 | 1.745 | 1.762 | 4,035,448 | +0.00(+0.06%) |
Apr 06, 2004 | 1.751 | 1.761 | 1.733 | 1.761 | 6,581,549 | -0.01(-0.50%) |
Apr 05, 2004 | 1.690 | 1.772 | 1.690 | 1.770 | 6,746,132 | +0.05(+2.74%) |
Apr 02, 2004 | 1.718 | 1.723 | 1.693 | 1.723 | 3,967,096 | +0.05(+2.96%) |
Apr 01, 2004 | 1.665 | 1.692 | 1.662 | 1.673 | 4,474,338 | +0.02(+1.35%) |
Mar 31, 2004 | 1.670 | 1.690 | 1.645 | 1.651 | 3,324,051 | -0.01(-0.60%) |
Mar 30, 2004 | 1.651 | 1.668 | 1.651 | 1.661 | 2,268,197 | +0.83(+100.17%) |
Mar 29, 2004 | 0.8165 | 0.8352 | 0.8154 | 0.8299 | 3,919,430 | +0.02(+2.16%) |
Mar 26, 2004 | 0.8146 | 0.8153 | 0.8075 | 0.8124 | 5,113,786 | -0.00(-0.26%) |
Mar 25, 2004 | 0.7938 | 0.8185 | 0.7936 | 0.8145 | 13,862,803 | +0.02(+2.81%) |
Mar 24, 2004 | 0.7936 | 0.7978 | 0.7885 | 0.7922 | 6,333,324 | -0.00(-0.18%) |
Mar 23, 2004 | 0.7978 | 0.8120 | 0.7922 | 0.7936 | 9,903,801 | +0.00(+0.62%) |
Mar 22, 2004 | 0.8131 | 0.8131 | 0.7819 | 0.7888 | 9,392,962 | -0.03(-3.62%) |
Mar 19, 2004 | 0.8131 | 0.8282 | 0.8131 | 0.8184 | 4,800,807 | -0.00(-0.52%) |
Mar 18, 2004 | 0.8249 | 0.8263 | 0.8089 | 0.8227 | 3,027,260 | -0.00(-0.49%) |
Mar 17, 2004 | 0.8159 | 0.8325 | 0.8159 | 0.8267 | 5,151,559 | +0.01(+1.47%) |
Mar 16, 2004 | 0.8186 | 0.8284 | 0.8020 | 0.8147 | 5,610,235 | +0.00(+0.27%) |
Mar 15, 2004 | 0.8409 | 0.8410 | 0.8117 | 0.8125 | 4,137,076 | -0.02(-2.97%) |
Mar 12, 2004 | 0.8263 | 0.8378 | 0.8238 | 0.8374 | 5,243,294 | +0.01(+1.76%) |
Mar 11, 2004 | 0.8325 | 0.8338 | 0.8172 | 0.8229 | 7,079,796 | -0.02(-2.00%) |
Mar 10, 2004 | 0.8478 | 0.8489 | 0.8378 | 0.8398 | 7,714,748 | +0.00(+0.20%) |
Mar 09, 2004 | 0.8480 | 0.8480 | 0.8325 | 0.8381 | 5,489,720 | -0.00(-0.56%) |
Mar 08, 2004 | 0.8689 | 0.8746 | 0.8411 | 0.8428 | 4,768,430 | -0.03(-3.39%) |
Mar 05, 2004 | 0.8603 | 0.8833 | 0.8569 | 0.8724 | 5,317,042 | +0.01(+0.75%) |
Mar 04, 2004 | 0.8617 | 0.8709 | 0.8603 | 0.8659 | 5,189,332 | +0.01(+1.38%) |
Mar 03, 2004 | 0.8617 | 0.8617 | 0.8492 | 0.8541 | 4,698,279 | -0.01(-1.70%) |
Mar 02, 2004 | 0.8756 | 0.8808 | 0.8641 | 0.8688 | 4,725,260 | -0.02(-1.73%) |
Mar 01, 2004 | 0.8576 | 0.8888 | 0.8562 | 0.8841 | 13,740,490 | +0.02(+2.85%) |
Feb 27, 2004 | 0.8381 | 0.8630 | 0.8353 | 0.8596 | 24,908,796 | +0.03(+3.07%) |
Feb 26, 2004 | 0.8339 | 0.8364 | 0.8242 | 0.8341 | 10,569,331 | +0.00(+0.02%) |
Feb 25, 2004 | 0.8261 | 0.8361 | 0.8256 | 0.8339 | 17,050,150 | +0.01(+1.20%) |
Feb 24, 2004 | 0.8353 | 0.8367 | 0.8241 | 0.8241 | 68,209,600 | -0.02(-2.00%) |
Feb 23, 2004 | 0.8708 | 0.8708 | 0.8409 | 0.8409 | 11,375,161 | -0.03(-3.51%) |
Feb 20, 2004 | 0.9027 | 0.9047 | 0.8624 | 0.8714 | 9,261,655 | -0.03(-3.39%) |
Feb 19, 2004 | 0.9090 | 0.9137 | 0.9012 | 0.9020 | 1,658,428 | -0.00(-0.49%) |
Feb 18, 2004 | 0.9070 | 0.9118 | 0.9015 | 0.9065 | 1,611,661 | -0.00(-0.06%) |
Feb 17, 2004 | 0.9120 | 0.9120 | 0.9034 | 0.9070 | 3,207,133 | -0.01(-0.55%) |
Feb 13, 2004 | 0.9312 | 0.9366 | 0.9051 | 0.9120 | 3,259,296 | -0.02(-1.91%) |
Feb 12, 2004 | 0.9298 | 0.9354 | 0.9261 | 0.9298 | 1,449,775 | -0.00(-0.12%) |
Feb 11, 2004 | 0.9257 | 0.9340 | 0.9216 | 0.9309 | 2,435,478 | -0.00(-0.18%) |
Feb 10, 2004 | 0.9230 | 0.9394 | 0.9230 | 0.9326 | 2,304,171 | +0.01(+1.19%) |
Feb 09, 2004 | 0.9173 | 0.9297 | 0.9159 | 0.9216 | 2,140,487 | +0.00(+0.41%) |
Feb 06, 2004 | 0.8954 | 0.9194 | 0.8944 | 0.9179 | 2,529,012 | +0.02(+2.17%) |
Feb 05, 2004 | 0.8927 | 0.9019 | 0.8877 | 0.8984 | 1,804,125 | +0.00(+0.48%) |
Feb 04, 2004 | 0.9022 | 0.9022 | 0.8859 | 0.8941 | 3,221,523 | -0.01(-1.05%) |
Feb 03, 2004 | 0.9145 | 0.9180 | 0.9019 | 0.9036 | 2,550,597 | -0.02(-2.26%) |