Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.764 | 1.889 | 1.743 | 1.801 | 4,153,500 | +0.12(+7.14%) |
Apr 29, 2004 | 1.756 | 1.772 | 1.676 | 1.681 | 1,131,300 | -0.00(-0.20%) |
Apr 28, 2004 | 1.688 | 1.743 | 1.683 | 1.684 | 901,800 | -0.06(-3.50%) |
Apr 27, 2004 | 1.762 | 1.762 | 1.722 | 1.746 | 1,026,000 | -0.01(-0.38%) |
Apr 26, 2004 | 1.728 | 1.767 | 1.702 | 1.752 | 811,800 | +0.02(+1.15%) |
Apr 23, 2004 | 1.780 | 1.780 | 1.701 | 1.732 | 1,770,300 | -0.01(-0.51%) |
Apr 22, 2004 | 1.724 | 1.778 | 1.722 | 1.741 | 1,215,000 | +0.02(+1.42%) |
Apr 21, 2004 | 1.714 | 1.763 | 1.689 | 1.717 | 1,187,100 | +0.02(+0.91%) |
Apr 20, 2004 | 1.741 | 1.789 | 1.689 | 1.701 | 1,504,800 | -0.05(-2.92%) |
Apr 19, 2004 | 1.758 | 1.766 | 1.741 | 1.752 | 1,069,200 | -0.00(-0.19%) |
Apr 16, 2004 | 1.778 | 1.778 | 1.751 | 1.756 | 990,900 | +0.00(+0.06%) |
Apr 15, 2004 | 1.767 | 1.800 | 1.752 | 1.754 | 1,080,000 | -0.02(-1.31%) |
Apr 14, 2004 | 1.786 | 1.814 | 1.759 | 1.778 | 1,586,700 | -0.01(-0.62%) |
Apr 13, 2004 | 1.928 | 1.940 | 1.740 | 1.789 | 2,376,900 | -0.11(-5.90%) |
Apr 12, 2004 | 1.872 | 1.904 | 1.844 | 1.901 | 1,050,300 | +0.06(+3.32%) |
Apr 08, 2004 | 1.789 | 1.871 | 1.789 | 1.840 | 1,045,800 | +0.04(+2.41%) |
Apr 07, 2004 | 1.831 | 1.849 | 1.786 | 1.797 | 1,784,700 | -0.04(-2.18%) |
Apr 06, 2004 | 1.884 | 1.911 | 1.834 | 1.837 | 2,050,200 | -0.04(-2.07%) |
Apr 05, 2004 | 1.876 | 1.932 | 1.844 | 1.876 | 2,870,100 | -0.06(-2.88%) |
Apr 02, 2004 | 1.936 | 1.943 | 1.890 | 1.931 | 1,545,300 | +0.03(+1.82%) |
Apr 01, 2004 | 1.894 | 1.942 | 1.868 | 1.897 | 1,574,100 | +0.01(+0.59%) |
Mar 31, 2004 | 1.862 | 1.911 | 1.860 | 1.886 | 1,155,600 | -0.01(-0.35%) |
Mar 30, 2004 | 1.825 | 1.900 | 1.824 | 1.892 | 1,166,400 | +0.04(+2.28%) |
Mar 29, 2004 | 1.862 | 1.882 | 1.823 | 1.850 | 1,354,500 | +0.02(+1.11%) |
Mar 26, 2004 | 1.852 | 1.862 | 1.823 | 1.830 | 629,100 | -0.02(-0.97%) |
Mar 25, 2004 | 1.909 | 1.911 | 1.806 | 1.848 | 1,504,800 | -0.01(-0.60%) |
Mar 24, 2004 | 1.834 | 1.889 | 1.823 | 1.859 | 719,100 | +0.01(+0.67%) |
Mar 23, 2004 | 1.900 | 1.900 | 1.827 | 1.847 | 1,253,700 | -0.04(-1.89%) |
Mar 22, 2004 | 1.920 | 1.950 | 1.843 | 1.882 | 1,579,500 | -0.04(-2.02%) |
Mar 19, 2004 | 1.960 | 1.961 | 1.917 | 1.921 | 832,500 | +0.02(+0.99%) |
Mar 18, 2004 | 1.983 | 1.984 | 1.896 | 1.902 | 1,230,300 | -0.08(-3.87%) |
Mar 17, 2004 | 1.956 | 1.983 | 1.933 | 1.979 | 999,900 | +0.04(+2.00%) |
Mar 16, 2004 | 1.961 | 1.989 | 1.929 | 1.940 | 1,094,400 | -0.02(-1.08%) |
Mar 15, 2004 | 2.014 | 2.014 | 1.953 | 1.961 | 1,417,500 | -0.05(-2.70%) |
Mar 12, 2004 | 1.993 | 2.017 | 1.973 | 2.016 | 1,472,400 | +0.03(+1.34%) |
Mar 11, 2004 | 2.005 | 2.044 | 1.967 | 1.989 | 1,601,100 | -0.03(-1.59%) |
Mar 10, 2004 | 2.100 | 2.100 | 2.018 | 2.021 | 2,863,800 | -0.08(-3.76%) |
Mar 09, 2004 | 2.123 | 2.133 | 2.052 | 2.100 | 3,072,600 | +0.00(+0.16%) |
Mar 08, 2004 | 2.111 | 2.114 | 2.056 | 2.097 | 5,797,800 | +0.07(+3.34%) |
Mar 05, 2004 | 2.002 | 2.050 | 1.989 | 2.029 | 1,210,500 | +0.03(+1.33%) |
Mar 04, 2004 | 1.989 | 2.014 | 1.956 | 2.002 | 786,600 | +0.01(+0.67%) |
Mar 03, 2004 | 2.000 | 2.006 | 1.957 | 1.989 | 933,300 | +0.00(+0.00%) |
Mar 02, 2004 | 1.989 | 2.006 | 1.961 | 1.989 | 792,000 | -0.01(-0.50%) |
Mar 01, 2004 | 2.000 | 2.020 | 1.962 | 1.999 | 1,359,900 | +0.01(+0.45%) |
Feb 27, 2004 | 2.000 | 2.036 | 1.966 | 1.990 | 1,467,900 | -0.01(-0.72%) |
Feb 26, 2004 | 1.948 | 2.022 | 1.948 | 2.004 | 5,400,900 | +0.09(+4.70%) |
Feb 25, 2004 | 1.866 | 1.926 | 1.866 | 1.914 | 431,100 | +0.03(+1.72%) |
Feb 24, 2004 | 1.909 | 1.938 | 1.871 | 1.882 | 612,900 | -0.03(-1.40%) |
Feb 23, 2004 | 1.956 | 1.978 | 1.907 | 1.909 | 608,400 | -0.06(-2.99%) |
Feb 20, 2004 | 1.989 | 2.000 | 1.900 | 1.968 | 977,400 | -0.01(-0.44%) |
Feb 19, 2004 | 2.000 | 2.000 | 1.933 | 1.977 | 1,037,700 | -0.00(-0.01%) |
Feb 18, 2004 | 2.017 | 2.024 | 1.940 | 1.977 | 1,302,300 | -0.03(-1.33%) |
Feb 17, 2004 | 2.023 | 2.066 | 1.988 | 2.003 | 1,006,200 | -0.03(-1.31%) |
Feb 13, 2004 | 2.106 | 2.164 | 1.944 | 2.030 | 1,472,400 | -0.03(-1.24%) |
Feb 12, 2004 | 2.064 | 2.111 | 2.026 | 2.056 | 1,381,500 | -0.01(-0.48%) |
Feb 11, 2004 | 2.093 | 2.094 | 2.016 | 2.066 | 1,809,000 | -0.02(-1.12%) |
Feb 10, 2004 | 2.001 | 2.089 | 2.001 | 2.089 | 2,796,300 | +0.06(+2.73%) |
Feb 09, 2004 | 2.000 | 2.053 | 1.949 | 2.033 | 1,448,100 | +0.03(+1.67%) |
Feb 06, 2004 | 1.912 | 2.000 | 1.910 | 2.000 | 907,200 | +0.07(+3.51%) |
Feb 05, 2004 | 1.902 | 1.967 | 1.896 | 1.932 | 591,300 | +0.02(+1.05%) |
Feb 04, 2004 | 1.966 | 1.973 | 1.907 | 1.912 | 986,400 | -0.08(-3.85%) |
Feb 03, 2004 | 1.969 | 1.999 | 1.960 | 1.989 | 509,400 | +0.02(+0.95%) |