Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.093 | 1.097 | 1.093 | 1.094 | 41,771 | -0.01(-0.48%) |
Apr 29, 2004 | 1.139 | 1.139 | 1.099 | 1.099 | 20,885 | -0.05(-4.02%) |
Apr 28, 2004 | 1.143 | 1.159 | 1.142 | 1.146 | 25,632 | +0.00(+0.25%) |
Apr 27, 2004 | 1.126 | 1.152 | 1.126 | 1.143 | 47,467 | +0.01(+1.02%) |
Apr 26, 2004 | 1.139 | 1.139 | 1.131 | 1.131 | 27,531 | -0.00(-0.12%) |
Apr 23, 2004 | 1.132 | 1.139 | 1.132 | 1.132 | 26,581 | +0.01(+0.59%) |
Apr 22, 2004 | 1.132 | 1.142 | 1.119 | 1.126 | 83,543 | -0.01(-1.16%) |
Apr 21, 2004 | 1.173 | 1.178 | 1.124 | 1.139 | 112,024 | -0.03(-2.92%) |
Apr 20, 2004 | 1.198 | 1.198 | 1.164 | 1.173 | 218,352 | -0.01(-0.78%) |
Apr 19, 2004 | 1.185 | 1.225 | 1.146 | 1.182 | 513,602 | +0.14(+13.96%) |
Apr 16, 2004 | 1.032 | 1.038 | 1.032 | 1.038 | 37,974 | +0.00(+0.00%) |
Apr 15, 2004 | 1.049 | 1.049 | 1.038 | 1.038 | 7,594 | -0.01(-0.51%) |
Apr 14, 2004 | 1.038 | 1.060 | 1.001 | 1.043 | 126,264 | +0.00(+0.00%) |
Apr 13, 2004 | 1.034 | 1.051 | 1.031 | 1.043 | 38,923 | +0.01(+0.71%) |
Apr 12, 2004 | 1.011 | 1.043 | 1.011 | 1.035 | 47,467 | +0.02(+1.87%) |
Apr 08, 2004 | 1.020 | 1.020 | 1.009 | 1.016 | 4,746 | -0.01(-0.51%) |
Apr 07, 2004 | 1.022 | 1.022 | 1.015 | 1.022 | 42,721 | -0.02(-2.27%) |
Apr 06, 2004 | 1.027 | 1.045 | 1.027 | 1.045 | 98,733 | -0.00(-0.13%) |
Apr 05, 2004 | 1.016 | 1.047 | 1.014 | 1.047 | 58,860 | +0.02(+2.40%) |
Apr 02, 2004 | 1.007 | 1.023 | 0.9980 | 1.022 | 58,860 | +0.02(+1.76%) |
Apr 01, 2004 | 0.9809 | 1.005 | 0.9809 | 1.005 | 52,214 | +0.02(+2.42%) |
Mar 31, 2004 | 0.9875 | 0.9888 | 0.9809 | 0.9809 | 29,430 | -0.01(-1.32%) |
Mar 30, 2004 | 0.9941 | 0.9941 | 0.9838 | 0.9941 | 23,733 | +0.01(+1.34%) |
Mar 29, 2004 | 0.9941 | 0.9941 | 0.9809 | 0.9809 | 18,987 | -0.01(-0.80%) |
Mar 26, 2004 | 0.9849 | 0.9941 | 0.9849 | 0.9888 | 7,594 | +0.00(+0.13%) |
Mar 25, 2004 | 0.9809 | 1.000 | 0.9809 | 0.9875 | 18,037 | +0.01(+0.67%) |
Mar 24, 2004 | 0.9867 | 0.9867 | 0.9809 | 0.9809 | 8,544 | -0.01(-0.67%) |
Mar 23, 2004 | 0.9875 | 0.9941 | 0.9875 | 0.9875 | 14,240 | -0.01(-0.66%) |
Mar 22, 2004 | 1.006 | 1.014 | 0.9941 | 0.9941 | 22,784 | -0.02(-1.82%) |
Mar 19, 2004 | 1.007 | 1.014 | 1.007 | 1.013 | 23,733 | +0.01(+1.18%) |
Mar 18, 2004 | 1.007 | 1.007 | 1.001 | 1.001 | 5,696 | +0.00(+0.00%) |
Mar 17, 2004 | 1.001 | 1.001 | 1.001 | 1.001 | 8,544 | -0.01(-0.52%) |
Mar 16, 2004 | 0.9875 | 1.006 | 0.9875 | 1.006 | 56,961 | +0.03(+2.55%) |
Mar 15, 2004 | 0.9678 | 0.9875 | 0.9625 | 0.9809 | 34,176 | +0.02(+2.03%) |
Mar 12, 2004 | 0.9783 | 0.9796 | 0.9614 | 0.9614 | 37,974 | -0.01(-1.19%) |
Mar 11, 2004 | 0.9743 | 0.9783 | 0.9730 | 0.9730 | 29,430 | -0.00(-0.14%) |
Mar 10, 2004 | 0.9743 | 0.9809 | 0.9683 | 0.9743 | 17,088 | -0.01(-1.07%) |
Mar 09, 2004 | 0.9809 | 0.9938 | 0.9743 | 0.9849 | 45,569 | +0.00(+0.40%) |
Mar 08, 2004 | 1.007 | 1.007 | 0.9678 | 0.9809 | 70,252 | -0.02(-1.97%) |
Mar 05, 2004 | 0.9941 | 1.001 | 0.9888 | 1.001 | 17,088 | +0.01(+0.66%) |
Mar 04, 2004 | 0.9691 | 0.9941 | 0.9691 | 0.9941 | 56,012 | +0.03(+2.72%) |
Mar 03, 2004 | 0.9599 | 0.9683 | 0.9599 | 0.9678 | 43,670 | +0.01(+0.82%) |
Mar 02, 2004 | 0.9599 | 0.9599 | 0.9533 | 0.9599 | 32,278 | +0.00(+0.00%) |
Mar 01, 2004 | 0.9651 | 0.9672 | 0.9599 | 0.9599 | 10,442 | +0.00(+0.14%) |
Feb 27, 2004 | 0.9291 | 0.9585 | 0.9291 | 0.9585 | 37,024 | +0.03(+3.17%) |
Feb 26, 2004 | 0.9809 | 0.9809 | 0.9230 | 0.9291 | 78,796 | -0.05(-4.65%) |
Feb 25, 2004 | 0.9678 | 0.9743 | 0.9678 | 0.9743 | 5,696 | -0.01(-0.67%) |
Feb 24, 2004 | 0.9717 | 0.9941 | 0.9678 | 0.9809 | 22,784 | +0.00(+0.27%) |
Feb 23, 2004 | 0.9743 | 0.9875 | 0.9743 | 0.9783 | 69,303 | +0.01(+1.09%) |
Feb 20, 2004 | 0.9809 | 0.9809 | 0.9678 | 0.9678 | 6,645 | -0.02(-2.00%) |
Feb 19, 2004 | 0.9743 | 0.9875 | 0.9743 | 0.9875 | 48,417 | +0.01(+1.35%) |
Feb 18, 2004 | 0.9651 | 0.9743 | 0.9612 | 0.9743 | 49,366 | +0.02(+1.65%) |
Feb 17, 2004 | 0.9664 | 0.9678 | 0.9480 | 0.9585 | 63,606 | -0.00(-0.19%) |
Feb 13, 2004 | 0.9651 | 0.9651 | 0.9604 | 0.9604 | 9,493 | -0.01(-0.73%) |
Feb 12, 2004 | 0.9717 | 0.9722 | 0.9612 | 0.9675 | 38,923 | -0.00(-0.43%) |
Feb 11, 2004 | 0.9664 | 0.9809 | 0.9664 | 0.9717 | 45,569 | +0.01(+1.10%) |
Feb 10, 2004 | 0.9480 | 0.9612 | 0.9454 | 0.9612 | 52,214 | +0.02(+1.96%) |
Feb 09, 2004 | 0.9480 | 0.9480 | 0.9427 | 0.9427 | 15,189 | -0.01(-1.24%) |
Feb 06, 2004 | 0.9849 | 0.9849 | 0.9546 | 0.9546 | 37,024 | -0.03(-3.07%) |
Feb 05, 2004 | 0.9670 | 1.000 | 0.9670 | 0.9849 | 129,112 | +0.04(+4.70%) |
Feb 04, 2004 | 0.9204 | 0.9406 | 0.9204 | 0.9406 | 16,139 | +0.02(+1.77%) |
Feb 03, 2004 | 0.9043 | 0.9283 | 0.9040 | 0.9243 | 42,721 | +0.02(+2.21%) |