Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.437 | 1.452 | 1.399 | 1.405 | 25,388,076 | -0.02(-1.74%) |
Apr 29, 2004 | 1.503 | 1.503 | 1.414 | 1.430 | 34,912,812 | -0.08(-5.29%) |
Apr 28, 2004 | 1.604 | 1.604 | 1.483 | 1.510 | 23,747,290 | -0.09(-5.78%) |
Apr 27, 2004 | 1.569 | 1.604 | 1.560 | 1.602 | 11,187,979 | +0.03(+2.12%) |
Apr 26, 2004 | 1.579 | 1.582 | 1.556 | 1.569 | 14,056,548 | -0.01(-0.63%) |
Apr 23, 2004 | 1.569 | 1.587 | 1.567 | 1.579 | 11,603,388 | +0.01(+0.90%) |
Apr 22, 2004 | 1.573 | 1.577 | 1.555 | 1.565 | 8,897,615 | +0.00(+0.13%) |
Apr 21, 2004 | 1.565 | 1.575 | 1.552 | 1.563 | 5,733,127 | -0.00(-0.16%) |
Apr 20, 2004 | 1.574 | 1.584 | 1.565 | 1.565 | 10,516,748 | +0.00(+0.11%) |
Apr 19, 2004 | 1.558 | 1.575 | 1.557 | 1.564 | 8,669,862 | +0.01(+0.48%) |
Apr 16, 2004 | 1.563 | 1.568 | 1.550 | 1.556 | 11,495,927 | -0.00(-0.21%) |
Apr 15, 2004 | 1.579 | 1.579 | 1.552 | 1.560 | 12,046,866 | -0.02(-1.26%) |
Apr 14, 2004 | 1.625 | 1.625 | 1.574 | 1.579 | 11,245,719 | -0.05(-2.86%) |
Apr 13, 2004 | 1.658 | 1.668 | 1.624 | 1.626 | 8,087,647 | -0.03(-1.54%) |
Apr 12, 2004 | 1.663 | 1.667 | 1.648 | 1.651 | 6,000,176 | +0.01(+0.56%) |
Apr 08, 2004 | 1.634 | 1.652 | 1.626 | 1.642 | 4,946,416 | +0.03(+1.72%) |
Apr 07, 2004 | 1.624 | 1.625 | 1.605 | 1.614 | 8,207,939 | +0.00(+0.00%) |
Apr 06, 2004 | 1.617 | 1.633 | 1.612 | 1.614 | 7,405,991 | -0.02(-1.17%) |
Apr 05, 2004 | 1.642 | 1.642 | 1.626 | 1.634 | 7,153,377 | -0.01(-0.51%) |
Apr 02, 2004 | 1.658 | 1.663 | 1.634 | 1.642 | 12,978,729 | +0.01(+0.79%) |
Apr 01, 2004 | 1.621 | 1.636 | 1.615 | 1.629 | 10,608,170 | +0.02(+1.40%) |
Mar 31, 2004 | 1.611 | 1.619 | 1.601 | 1.607 | 9,669,891 | -0.01(-0.90%) |
Mar 30, 2004 | 1.621 | 1.626 | 1.607 | 1.621 | 4,729,890 | -0.00(-0.21%) |
Mar 29, 2004 | 1.606 | 1.654 | 1.604 | 1.624 | 9,880,804 | +0.04(+2.22%) |
Mar 26, 2004 | 1.600 | 1.627 | 1.587 | 1.589 | 10,805,450 | -0.02(-0.98%) |
Mar 25, 2004 | 1.553 | 1.613 | 1.552 | 1.605 | 16,349,318 | +0.05(+3.32%) |
Mar 24, 2004 | 1.557 | 1.571 | 1.547 | 1.553 | 8,391,586 | +0.01(+0.46%) |
Mar 23, 2004 | 1.545 | 1.566 | 1.538 | 1.546 | 12,813,528 | +0.03(+1.67%) |
Mar 22, 2004 | 1.569 | 1.569 | 1.510 | 1.521 | 13,001,184 | -0.05(-3.23%) |
Mar 19, 2004 | 1.503 | 1.579 | 1.499 | 1.572 | 18,933,194 | +0.08(+5.32%) |
Mar 18, 2004 | 1.476 | 1.493 | 1.463 | 1.492 | 7,704,316 | +0.02(+1.13%) |
Mar 17, 2004 | 1.459 | 1.487 | 1.459 | 1.476 | 14,786,321 | +0.02(+1.46%) |
Mar 16, 2004 | 1.467 | 1.484 | 1.450 | 1.454 | 12,182,395 | -0.01(-0.63%) |
Mar 15, 2004 | 1.471 | 1.480 | 1.438 | 1.464 | 8,283,322 | -0.02(-1.48%) |
Mar 12, 2004 | 1.488 | 1.502 | 1.470 | 1.486 | 10,141,437 | +0.00(+0.14%) |
Mar 11, 2004 | 1.504 | 1.515 | 1.482 | 1.483 | 14,622,723 | -0.04(-2.62%) |
Mar 10, 2004 | 1.538 | 1.541 | 1.522 | 1.523 | 10,406,882 | -0.01(-0.78%) |
Mar 09, 2004 | 1.532 | 1.536 | 1.519 | 1.535 | 10,407,683 | +0.01(+0.38%) |
Mar 08, 2004 | 1.570 | 1.573 | 1.530 | 1.530 | 7,301,738 | -0.04(-2.70%) |
Mar 05, 2004 | 1.557 | 1.586 | 1.550 | 1.572 | 9,772,540 | -0.01(-0.34%) |
Mar 04, 2004 | 1.534 | 1.579 | 1.522 | 1.577 | 16,897,850 | +0.07(+4.46%) |
Mar 03, 2004 | 1.515 | 1.517 | 1.497 | 1.510 | 8,061,183 | -0.01(-0.55%) |
Mar 02, 2004 | 1.546 | 1.559 | 1.518 | 1.518 | 9,098,904 | -0.03(-1.70%) |
Mar 01, 2004 | 1.496 | 1.546 | 1.496 | 1.545 | 10,776,580 | +0.06(+4.21%) |
Feb 27, 2004 | 1.482 | 1.492 | 1.468 | 1.482 | 11,507,956 | +0.01(+0.45%) |
Feb 26, 2004 | 1.471 | 1.479 | 1.452 | 1.476 | 8,427,673 | +0.01(+0.62%) |
Feb 25, 2004 | 1.469 | 1.478 | 1.452 | 1.466 | 7,446,891 | -0.00(-0.25%) |
Feb 24, 2004 | 1.449 | 1.471 | 1.419 | 1.470 | 13,074,963 | +0.02(+1.35%) |
Feb 23, 2004 | 1.494 | 1.494 | 1.445 | 1.451 | 15,970,798 | -0.02(-1.16%) |
Feb 20, 2004 | 1.505 | 1.515 | 1.454 | 1.468 | 23,277,348 | -0.04(-2.46%) |
Feb 19, 2004 | 1.531 | 1.533 | 1.503 | 1.505 | 19,836,188 | -0.02(-1.07%) |
Feb 18, 2004 | 1.539 | 1.544 | 1.518 | 1.521 | 20,066,348 | -0.01(-0.81%) |
Feb 17, 2004 | 1.575 | 1.575 | 1.526 | 1.533 | 26,787,474 | +0.05(+3.10%) |
Feb 13, 2004 | 1.459 | 1.496 | 1.457 | 1.487 | 16,382,197 | +0.03(+2.23%) |
Feb 12, 2004 | 1.403 | 1.460 | 1.403 | 1.455 | 22,132,968 | +0.06(+4.14%) |
Feb 11, 2004 | 1.375 | 1.402 | 1.372 | 1.397 | 7,824,608 | +0.02(+1.60%) |
Feb 10, 2004 | 1.384 | 1.391 | 1.366 | 1.375 | 9,348,310 | -0.01(-0.75%) |
Feb 09, 2004 | 1.371 | 1.389 | 1.363 | 1.385 | 15,722,996 | +0.03(+2.52%) |
Feb 06, 2004 | 1.347 | 1.365 | 1.342 | 1.351 | 11,111,794 | +0.02(+1.75%) |
Feb 05, 2004 | 1.333 | 1.351 | 1.326 | 1.328 | 7,237,582 | -0.00(-0.28%) |
Feb 04, 2004 | 1.338 | 1.347 | 1.332 | 1.332 | 12,087,765 | -0.00(-0.34%) |
Feb 03, 2004 | 1.372 | 1.376 | 1.336 | 1.336 | 18,770,400 | -0.00(-0.31%) |