Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.554 | 1.592 | 1.515 | 1.548 | 200,891 | -0.00(-0.30%) |
Apr 29, 2004 | 1.583 | 1.583 | 1.553 | 1.553 | 149,380 | -0.02(-1.04%) |
Apr 28, 2004 | 1.562 | 1.583 | 1.562 | 1.569 | 92,718 | -0.00(-0.10%) |
Apr 27, 2004 | 1.565 | 1.584 | 1.565 | 1.571 | 128,776 | +0.01(+0.40%) |
Apr 26, 2004 | 1.572 | 1.592 | 1.560 | 1.565 | 163,975 | +0.01(+0.65%) |
Apr 23, 2004 | 1.526 | 1.578 | 1.526 | 1.555 | 436,980 | -0.03(-1.77%) |
Apr 22, 2004 | 1.474 | 1.583 | 1.463 | 1.583 | 403,499 | +0.12(+8.52%) |
Apr 21, 2004 | 1.465 | 1.479 | 1.458 | 1.458 | 90,143 | -0.02(-1.47%) |
Apr 20, 2004 | 1.492 | 1.506 | 1.475 | 1.480 | 209,476 | -0.05(-2.95%) |
Apr 19, 2004 | 1.479 | 1.526 | 1.437 | 1.525 | 299,619 | +0.03(+1.71%) |
Apr 16, 2004 | 1.517 | 1.553 | 1.468 | 1.500 | 180,286 | -0.02(-1.53%) |
Apr 15, 2004 | 1.590 | 1.590 | 1.523 | 1.523 | 127,917 | -0.06(-3.64%) |
Apr 14, 2004 | 1.592 | 1.650 | 1.570 | 1.580 | 119,332 | +0.03(+1.70%) |
Apr 13, 2004 | 1.631 | 1.631 | 1.529 | 1.554 | 75,548 | -0.04(-2.39%) |
Apr 12, 2004 | 1.576 | 1.630 | 1.553 | 1.592 | 81,558 | +0.01(+0.54%) |
Apr 08, 2004 | 1.618 | 1.618 | 1.573 | 1.583 | 62,671 | -0.02(-1.02%) |
Apr 07, 2004 | 1.615 | 1.631 | 1.593 | 1.600 | 109,889 | -0.03(-1.76%) |
Apr 06, 2004 | 1.601 | 1.640 | 1.601 | 1.628 | 338,252 | -0.02(-1.27%) |
Apr 05, 2004 | 1.571 | 1.650 | 1.571 | 1.649 | 501,369 | +0.06(+3.66%) |
Apr 02, 2004 | 1.591 | 1.597 | 1.569 | 1.591 | 58,378 | +0.02(+1.19%) |
Apr 01, 2004 | 1.573 | 1.583 | 1.569 | 1.572 | 391,479 | -0.00(-0.15%) |
Mar 31, 2004 | 1.555 | 1.586 | 1.537 | 1.575 | 66,105 | -0.01(-0.83%) |
Mar 30, 2004 | 1.592 | 1.592 | 1.564 | 1.588 | 42,925 | -0.00(-0.24%) |
Mar 29, 2004 | 1.587 | 1.592 | 1.515 | 1.592 | 154,531 | +0.04(+2.35%) |
Mar 26, 2004 | 1.542 | 1.586 | 1.542 | 1.555 | 62,671 | -0.00(-0.30%) |
Mar 25, 2004 | 1.546 | 1.560 | 1.525 | 1.560 | 261,845 | +0.03(+2.29%) |
Mar 24, 2004 | 1.557 | 1.557 | 1.502 | 1.525 | 36,915 | -0.01(-0.86%) |
Mar 23, 2004 | 1.539 | 1.539 | 1.444 | 1.538 | 112,464 | -0.00(-0.05%) |
Mar 22, 2004 | 1.525 | 1.545 | 1.515 | 1.539 | 212,910 | -0.01(-0.75%) |
Mar 19, 2004 | 1.559 | 1.586 | 1.544 | 1.551 | 291,892 | -0.01(-0.50%) |
Mar 18, 2004 | 1.568 | 1.583 | 1.557 | 1.559 | 33,481 | -0.00(-0.20%) |
Mar 17, 2004 | 1.560 | 1.593 | 1.527 | 1.562 | 308,204 | +0.00(+0.10%) |
Mar 16, 2004 | 1.571 | 1.587 | 1.559 | 1.560 | 151,097 | -0.00(-0.25%) |
Mar 15, 2004 | 1.574 | 1.576 | 1.561 | 1.564 | 128,776 | -0.02(-1.42%) |
Mar 12, 2004 | 1.565 | 1.592 | 1.562 | 1.586 | 99,587 | +0.02(+1.34%) |
Mar 11, 2004 | 1.567 | 1.587 | 1.559 | 1.566 | 119,332 | +0.00(+0.10%) |
Mar 10, 2004 | 1.577 | 1.577 | 1.559 | 1.564 | 149,380 | -0.01(-0.59%) |
Mar 09, 2004 | 1.576 | 1.588 | 1.559 | 1.573 | 129,634 | +0.01(+0.95%) |
Mar 08, 2004 | 1.569 | 1.573 | 1.559 | 1.559 | 87,567 | -0.00(-0.25%) |
Mar 05, 2004 | 1.575 | 1.583 | 1.559 | 1.562 | 120,191 | -0.00(-0.30%) |
Mar 04, 2004 | 1.566 | 1.572 | 1.560 | 1.567 | 17,170 | +0.01(+0.59%) |
Mar 03, 2004 | 1.561 | 1.570 | 1.555 | 1.558 | 90,143 | -0.03(-1.76%) |
Mar 02, 2004 | 1.567 | 1.586 | 1.564 | 1.586 | 71,256 | +0.02(+1.49%) |
Mar 01, 2004 | 1.571 | 1.596 | 1.562 | 1.562 | 54,944 | +0.01(+0.50%) |
Feb 27, 2004 | 1.541 | 1.558 | 1.539 | 1.555 | 552,879 | +0.00(+0.10%) |
Feb 26, 2004 | 1.535 | 1.553 | 1.534 | 1.553 | 156,248 | +0.02(+1.11%) |
Feb 25, 2004 | 1.534 | 1.540 | 1.533 | 1.536 | 118,474 | -0.00(-0.25%) |
Feb 24, 2004 | 1.553 | 1.553 | 1.534 | 1.540 | 89,284 | +0.00(+0.00%) |
Feb 23, 2004 | 1.514 | 1.548 | 1.514 | 1.540 | 138,219 | +0.00(+0.30%) |
Feb 20, 2004 | 1.532 | 1.559 | 1.489 | 1.535 | 121,049 | -0.00(-0.16%) |
Feb 19, 2004 | 1.499 | 1.569 | 1.499 | 1.538 | 198,315 | +0.04(+2.70%) |
Feb 18, 2004 | 1.489 | 1.504 | 1.478 | 1.497 | 33,481 | +0.03(+1.90%) |
Feb 17, 2004 | 1.495 | 1.516 | 1.456 | 1.469 | 102,162 | -0.04(-2.87%) |
Feb 13, 2004 | 1.526 | 1.526 | 1.502 | 1.513 | 149,380 | -0.01(-0.71%) |
Feb 12, 2004 | 1.382 | 1.533 | 1.382 | 1.524 | 252,401 | +0.13(+9.00%) |
Feb 11, 2004 | 1.461 | 1.461 | 1.341 | 1.398 | 1,638,893 | -0.11(-7.46%) |
Feb 10, 2004 | 1.522 | 1.522 | 1.472 | 1.510 | 195,739 | +0.00(+0.05%) |
Feb 09, 2004 | 1.546 | 1.546 | 1.468 | 1.510 | 96,152 | +0.02(+1.67%) |
Feb 06, 2004 | 1.468 | 1.491 | 1.460 | 1.485 | 35,198 | +0.03(+2.25%) |
Feb 05, 2004 | 1.475 | 1.479 | 1.452 | 1.452 | 88,426 | +0.00(+0.00%) |
Feb 04, 2004 | 1.470 | 1.481 | 1.440 | 1.452 | 244,674 | -0.02(-1.16%) |
Feb 03, 2004 | 1.421 | 1.498 | 1.421 | 1.469 | 333,101 | -0.03(-1.97%) |