Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.491 | 1.491 | 1.420 | 1.452 | 8,382 | -0.04(-2.60%) |
Apr 29, 2004 | 1.491 | 1.491 | 1.491 | 1.491 | 3,017 | -0.04(-2.34%) |
Apr 28, 2004 | 1.509 | 1.527 | 1.491 | 1.527 | 12,406 | -0.00(-0.19%) |
Apr 27, 2004 | 1.604 | 1.604 | 1.500 | 1.530 | 21,795 | +0.03(+1.99%) |
Apr 26, 2004 | 1.500 | 1.527 | 1.500 | 1.500 | 4,694 | +0.00(+0.00%) |
Apr 23, 2004 | 1.509 | 1.530 | 1.500 | 1.500 | 12,071 | -0.01(-0.40%) |
Apr 22, 2004 | 1.518 | 1.530 | 1.506 | 1.506 | 13,077 | +0.00(+0.00%) |
Apr 21, 2004 | 1.542 | 1.566 | 1.506 | 1.506 | 18,442 | -0.02(-1.56%) |
Apr 20, 2004 | 1.584 | 1.616 | 1.530 | 1.530 | 14,083 | -0.05(-3.02%) |
Apr 19, 2004 | 1.536 | 1.607 | 1.533 | 1.578 | 17,436 | +0.04(+2.32%) |
Apr 16, 2004 | 1.542 | 1.542 | 1.542 | 1.542 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 1.536 | 1.545 | 1.536 | 1.542 | 18,777 | +0.00(+0.19%) |
Apr 14, 2004 | 1.539 | 1.539 | 1.539 | 1.539 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 1.548 | 1.607 | 1.539 | 1.539 | 11,736 | -0.01(-0.96%) |
Apr 12, 2004 | 1.539 | 1.554 | 1.539 | 1.554 | 1,676 | -0.01(-0.57%) |
Apr 08, 2004 | 1.530 | 1.619 | 1.530 | 1.563 | 18,777 | +0.02(+1.16%) |
Apr 07, 2004 | 1.548 | 1.548 | 1.545 | 1.545 | 9,388 | -0.03(-1.71%) |
Apr 06, 2004 | 1.572 | 1.572 | 1.572 | 1.572 | 3,353 | +0.02(+1.35%) |
Apr 05, 2004 | 1.563 | 1.563 | 1.536 | 1.551 | 12,071 | +0.01(+0.58%) |
Apr 02, 2004 | 1.581 | 1.607 | 1.542 | 1.542 | 16,095 | +0.02(+1.17%) |
Apr 01, 2004 | 1.575 | 1.604 | 1.515 | 1.524 | 12,741 | -0.04(-2.67%) |
Mar 31, 2004 | 1.563 | 1.578 | 1.542 | 1.566 | 7,041 | +0.01(+0.57%) |
Mar 30, 2004 | 1.572 | 1.584 | 1.545 | 1.557 | 18,107 | +0.01(+0.77%) |
Mar 29, 2004 | 1.587 | 1.593 | 1.524 | 1.545 | 13,077 | +0.02(+1.57%) |
Mar 26, 2004 | 1.581 | 1.581 | 1.512 | 1.521 | 10,730 | -0.04(-2.47%) |
Mar 25, 2004 | 1.566 | 1.578 | 1.521 | 1.559 | 22,466 | -0.03(-1.89%) |
Mar 24, 2004 | 1.533 | 1.596 | 1.524 | 1.590 | 20,118 | +0.00(+0.00%) |
Mar 23, 2004 | 1.506 | 1.610 | 1.506 | 1.590 | 30,178 | -0.02(-1.48%) |
Mar 22, 2004 | 1.640 | 1.640 | 1.506 | 1.613 | 29,172 | +0.08(+5.46%) |
Mar 19, 2004 | 1.598 | 1.607 | 1.521 | 1.530 | 30,178 | -0.01(-0.97%) |
Mar 18, 2004 | 1.548 | 1.607 | 1.512 | 1.545 | 22,466 | +0.01(+0.95%) |
Mar 17, 2004 | 1.548 | 1.631 | 1.524 | 1.530 | 25,148 | -0.14(-8.38%) |
Mar 16, 2004 | 1.593 | 1.670 | 1.533 | 1.670 | 28,837 | +0.10(+6.67%) |
Mar 15, 2004 | 1.491 | 1.679 | 1.491 | 1.566 | 28,501 | -0.08(-4.72%) |
Mar 12, 2004 | 1.494 | 1.643 | 1.491 | 1.643 | 21,124 | +0.11(+7.20%) |
Mar 11, 2004 | 1.491 | 1.610 | 1.431 | 1.533 | 34,202 | +0.01(+0.98%) |
Mar 10, 2004 | 1.536 | 1.649 | 1.479 | 1.518 | 60,021 | -0.05(-3.05%) |
Mar 09, 2004 | 1.670 | 1.670 | 1.461 | 1.566 | 65,386 | -0.08(-5.06%) |
Mar 08, 2004 | 1.637 | 1.682 | 1.631 | 1.649 | 6,035 | +0.03(+1.84%) |
Mar 05, 2004 | 1.652 | 1.679 | 1.585 | 1.619 | 15,424 | +0.01(+0.74%) |
Mar 04, 2004 | 1.655 | 1.655 | 1.575 | 1.607 | 25,483 | -0.08(-4.60%) |
Mar 03, 2004 | 1.700 | 1.700 | 1.566 | 1.685 | 29,172 | +0.00(+0.00%) |
Mar 02, 2004 | 1.670 | 1.685 | 1.625 | 1.685 | 8,718 | +0.03(+1.80%) |
Mar 01, 2004 | 1.628 | 1.658 | 1.625 | 1.655 | 12,741 | +0.04(+2.21%) |
Feb 27, 2004 | 1.631 | 1.637 | 1.619 | 1.619 | 6,035 | +0.00(+0.00%) |
Feb 26, 2004 | 1.628 | 1.661 | 1.619 | 1.619 | 5,029 | -0.02(-1.45%) |
Feb 25, 2004 | 1.619 | 1.661 | 1.619 | 1.643 | 14,753 | +0.02(+1.47%) |
Feb 24, 2004 | 1.625 | 1.655 | 1.619 | 1.619 | 7,376 | -0.02(-1.27%) |
Feb 23, 2004 | 1.640 | 1.640 | 1.640 | 1.640 | 335 | +0.02(+1.29%) |
Feb 20, 2004 | 1.628 | 1.673 | 1.619 | 1.619 | 15,089 | -0.01(-0.37%) |
Feb 19, 2004 | 1.712 | 1.721 | 1.624 | 1.625 | 18,442 | -0.01(-0.37%) |
Feb 18, 2004 | 1.634 | 1.658 | 1.619 | 1.631 | 26,825 | -0.02(-1.26%) |
Feb 17, 2004 | 1.619 | 1.685 | 1.619 | 1.652 | 11,065 | +0.03(+2.03%) |
Feb 13, 2004 | 1.655 | 1.655 | 1.593 | 1.619 | 13,077 | -0.05(-3.02%) |
Feb 12, 2004 | 1.578 | 1.670 | 1.578 | 1.670 | 16,430 | +0.06(+3.49%) |
Feb 11, 2004 | 1.578 | 1.655 | 1.578 | 1.613 | 8,047 | -0.01(-0.37%) |
Feb 10, 2004 | 1.578 | 1.652 | 1.566 | 1.619 | 23,136 | +0.00(+0.18%) |
Feb 09, 2004 | 1.625 | 1.652 | 1.578 | 1.616 | 9,724 | -0.02(-1.45%) |
Feb 06, 2004 | 1.673 | 1.676 | 1.619 | 1.640 | 22,466 | +0.03(+1.85%) |
Feb 05, 2004 | 1.584 | 1.655 | 1.584 | 1.610 | 13,412 | +0.04(+2.66%) |
Feb 04, 2004 | 1.655 | 1.655 | 1.569 | 1.569 | 9,053 | +0.00(+0.19%) |
Feb 03, 2004 | 1.581 | 1.581 | 1.566 | 1.566 | 5,029 | -0.00(-0.19%) |