Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.435 | 1.465 | 1.406 | 1.458 | 1,512,302 | -0.01(-0.74%) |
Apr 29, 2004 | 1.560 | 1.564 | 1.453 | 1.468 | 1,622,408 | -0.09(-5.89%) |
Apr 28, 2004 | 1.546 | 1.562 | 1.524 | 1.560 | 2,283,045 | +0.03(+1.72%) |
Apr 27, 2004 | 1.501 | 1.563 | 1.489 | 1.534 | 1,586,590 | +0.06(+3.77%) |
Apr 26, 2004 | 1.483 | 1.499 | 1.451 | 1.478 | 1,333,213 | +0.03(+2.32%) |
Apr 23, 2004 | 1.406 | 1.470 | 1.404 | 1.445 | 1,513,628 | +0.05(+3.45%) |
Apr 22, 2004 | 1.339 | 1.401 | 1.313 | 1.396 | 431,138 | +0.08(+6.28%) |
Apr 21, 2004 | 1.376 | 1.401 | 1.314 | 1.314 | 1,095,755 | -0.08(-5.89%) |
Apr 20, 2004 | 1.358 | 1.409 | 1.358 | 1.396 | 676,556 | +0.02(+1.67%) |
Apr 19, 2004 | 1.418 | 1.432 | 1.366 | 1.373 | 611,553 | -0.04(-2.83%) |
Apr 16, 2004 | 1.393 | 1.430 | 1.325 | 1.413 | 679,209 | +0.02(+1.57%) |
Apr 15, 2004 | 1.283 | 1.391 | 1.283 | 1.391 | 1,216,474 | +0.10(+8.05%) |
Apr 14, 2004 | 1.357 | 1.374 | 1.248 | 1.288 | 3,439,824 | -0.08(-6.00%) |
Apr 13, 2004 | 1.430 | 1.432 | 1.364 | 1.370 | 1,828,028 | -0.09(-5.93%) |
Apr 12, 2004 | 1.514 | 1.514 | 1.397 | 1.456 | 1,254,945 | -0.04(-2.47%) |
Apr 08, 2004 | 1.508 | 1.512 | 1.477 | 1.493 | 393,994 | +0.02(+1.07%) |
Apr 07, 2004 | 1.462 | 1.487 | 1.442 | 1.477 | 363,483 | +0.03(+2.30%) |
Apr 06, 2004 | 1.445 | 1.485 | 1.442 | 1.444 | 472,262 | -0.03(-2.12%) |
Apr 05, 2004 | 1.507 | 1.507 | 1.456 | 1.475 | 452,364 | -0.03(-2.15%) |
Apr 02, 2004 | 1.534 | 1.534 | 1.470 | 1.508 | 465,629 | +0.00(+0.28%) |
Apr 01, 2004 | 1.508 | 1.520 | 1.502 | 1.503 | 819,827 | -0.00(-0.28%) |
Mar 31, 2004 | 1.456 | 1.508 | 1.456 | 1.508 | 493,488 | +0.05(+3.41%) |
Mar 30, 2004 | 1.444 | 1.458 | 1.423 | 1.458 | 608,900 | +0.02(+1.52%) |
Mar 29, 2004 | 1.442 | 1.457 | 1.425 | 1.436 | 701,761 | +0.01(+0.40%) |
Mar 26, 2004 | 1.457 | 1.457 | 1.428 | 1.430 | 657,984 | -0.01(-0.45%) |
Mar 25, 2004 | 1.453 | 1.470 | 1.433 | 1.437 | 786,662 | -0.03(-1.90%) |
Mar 24, 2004 | 1.451 | 1.482 | 1.433 | 1.465 | 397,974 | +0.02(+1.09%) |
Mar 23, 2004 | 1.470 | 1.470 | 1.432 | 1.449 | 299,807 | -0.01(-0.80%) |
Mar 22, 2004 | 1.429 | 1.461 | 1.421 | 1.461 | 370,116 | +0.03(+2.16%) |
Mar 19, 2004 | 1.456 | 1.489 | 1.422 | 1.430 | 547,877 | -0.03(-1.76%) |
Mar 18, 2004 | 1.433 | 1.456 | 1.432 | 1.455 | 460,323 | +0.02(+1.20%) |
Mar 17, 2004 | 1.455 | 1.456 | 1.430 | 1.438 | 371,442 | -0.00(-0.10%) |
Mar 16, 2004 | 1.454 | 1.454 | 1.425 | 1.439 | 382,055 | +0.03(+1.81%) |
Mar 15, 2004 | 1.442 | 1.456 | 1.405 | 1.414 | 652,677 | -0.04(-2.47%) |
Mar 12, 2004 | 1.404 | 1.465 | 1.401 | 1.450 | 390,014 | +0.03(+2.42%) |
Mar 11, 2004 | 1.440 | 1.470 | 1.413 | 1.415 | 1,170,044 | -0.05(-3.35%) |
Mar 10, 2004 | 1.535 | 1.542 | 1.454 | 1.464 | 721,660 | -0.01(-0.36%) |
Mar 09, 2004 | 1.453 | 1.487 | 1.450 | 1.470 | 550,531 | -0.01(-0.43%) |
Mar 08, 2004 | 1.454 | 1.504 | 1.435 | 1.476 | 1,101,062 | +0.03(+2.11%) |
Mar 05, 2004 | 1.456 | 1.465 | 1.438 | 1.445 | 585,022 | -0.01(-0.54%) |
Mar 04, 2004 | 1.464 | 1.465 | 1.451 | 1.453 | 431,138 | -0.01(-0.77%) |
Mar 03, 2004 | 1.466 | 1.468 | 1.438 | 1.465 | 628,799 | -0.00(-0.05%) |
Mar 02, 2004 | 1.508 | 1.523 | 1.451 | 1.465 | 972,383 | +0.01(+0.60%) |
Mar 01, 2004 | 1.404 | 1.501 | 1.404 | 1.457 | 2,019,056 | +0.05(+3.76%) |
Feb 27, 2004 | 1.404 | 1.404 | 1.372 | 1.404 | 648,698 | +0.01(+0.79%) |
Feb 26, 2004 | 1.386 | 1.395 | 1.373 | 1.393 | 732,272 | +0.00(+0.03%) |
Feb 25, 2004 | 1.395 | 1.402 | 1.376 | 1.393 | 817,173 | +0.00(+0.05%) |
Feb 24, 2004 | 1.395 | 1.405 | 1.368 | 1.392 | 746,865 | -0.01(-0.75%) |
Feb 23, 2004 | 1.425 | 1.425 | 1.396 | 1.402 | 754,824 | -0.00(-0.11%) |
Feb 20, 2004 | 1.402 | 1.438 | 1.397 | 1.404 | 916,667 | -0.00(-0.24%) |
Feb 19, 2004 | 1.385 | 1.413 | 1.385 | 1.407 | 730,946 | -0.01(-0.40%) |
Feb 18, 2004 | 1.439 | 1.470 | 1.385 | 1.413 | 1,058,611 | -0.01(-0.64%) |
Feb 17, 2004 | 1.376 | 1.427 | 1.375 | 1.422 | 1,530,874 | +0.06(+4.51%) |
Feb 13, 2004 | 1.361 | 1.366 | 1.319 | 1.361 | 791,968 | +0.01(+0.93%) |
Feb 12, 2004 | 1.347 | 1.357 | 1.294 | 1.348 | 1,816,089 | -0.01(-0.83%) |
Feb 11, 2004 | 1.384 | 1.384 | 1.347 | 1.360 | 858,297 | -0.02(-1.15%) |
Feb 10, 2004 | 1.377 | 1.395 | 1.345 | 1.375 | 1,002,895 | +0.03(+1.93%) |
Feb 09, 2004 | 1.356 | 1.377 | 1.347 | 1.349 | 1,359,745 | -0.00(-0.19%) |
Feb 06, 2004 | 1.366 | 1.366 | 1.333 | 1.352 | 667,270 | +0.00(+0.05%) |
Feb 05, 2004 | 1.327 | 1.352 | 1.301 | 1.351 | 1,158,105 | +0.02(+1.85%) |
Feb 04, 2004 | 1.300 | 1.337 | 1.263 | 1.327 | 1,181,983 | +0.04(+2.74%) |
Feb 03, 2004 | 1.299 | 1.299 | 1.244 | 1.291 | 1,339,846 | -0.04(-2.73%) |