Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.384 | 1.390 | 1.366 | 1.373 | 839,705 | -0.01(-0.81%) |
Apr 29, 2004 | 1.398 | 1.404 | 1.363 | 1.384 | 1,039,522 | -0.02(-1.63%) |
Apr 28, 2004 | 1.412 | 1.415 | 1.397 | 1.407 | 1,358,277 | -0.02(-1.22%) |
Apr 27, 2004 | 1.439 | 1.446 | 1.415 | 1.424 | 873,801 | -0.02(-1.40%) |
Apr 26, 2004 | 1.449 | 1.457 | 1.437 | 1.444 | 697,772 | -0.01(-0.62%) |
Apr 23, 2004 | 1.457 | 1.458 | 1.438 | 1.453 | 1,185,420 | -0.00(-0.23%) |
Apr 22, 2004 | 1.446 | 1.475 | 1.440 | 1.457 | 981,639 | +0.01(+0.54%) |
Apr 21, 2004 | 1.442 | 1.456 | 1.435 | 1.449 | 1,007,012 | +0.01(+0.51%) |
Apr 20, 2004 | 1.455 | 1.464 | 1.437 | 1.442 | 1,033,179 | -0.00(-0.31%) |
Apr 19, 2004 | 1.429 | 1.447 | 1.418 | 1.446 | 1,243,304 | +0.02(+1.10%) |
Apr 16, 2004 | 1.424 | 1.438 | 1.406 | 1.430 | 1,235,374 | +0.01(+0.95%) |
Apr 15, 2004 | 1.401 | 1.422 | 1.397 | 1.417 | 1,385,237 | +0.02(+1.53%) |
Apr 14, 2004 | 1.388 | 1.411 | 1.384 | 1.396 | 2,071,116 | +0.01(+0.69%) |
Apr 13, 2004 | 1.424 | 1.429 | 1.386 | 1.386 | 2,485,022 | -0.05(-3.47%) |
Apr 12, 2004 | 1.466 | 1.466 | 1.428 | 1.436 | 1,382,858 | -0.04(-2.55%) |
Apr 08, 2004 | 1.500 | 1.503 | 1.458 | 1.474 | 865,872 | -0.02(-1.42%) |
Apr 07, 2004 | 1.504 | 1.506 | 1.478 | 1.495 | 1,121,986 | -0.01(-0.78%) |
Apr 06, 2004 | 1.505 | 1.513 | 1.492 | 1.507 | 1,097,406 | -0.01(-0.37%) |
Apr 05, 2004 | 1.511 | 1.519 | 1.494 | 1.512 | 1,259,955 | -0.01(-0.33%) |
Apr 02, 2004 | 1.488 | 1.521 | 1.486 | 1.517 | 1,259,162 | +0.04(+2.65%) |
Apr 01, 2004 | 1.476 | 1.497 | 1.459 | 1.478 | 1,315,460 | +0.01(+0.49%) |
Mar 31, 2004 | 1.463 | 1.483 | 1.449 | 1.471 | 1,384,444 | +0.01(+0.96%) |
Mar 30, 2004 | 1.429 | 1.457 | 1.429 | 1.457 | 771,514 | +0.02(+1.40%) |
Mar 29, 2004 | 1.438 | 1.456 | 1.416 | 1.437 | 1,753,153 | -0.00(-0.19%) |
Mar 26, 2004 | 1.446 | 1.460 | 1.434 | 1.439 | 2,391,457 | +0.00(+0.00%) |
Mar 25, 2004 | 1.434 | 1.448 | 1.434 | 1.439 | 1,049,037 | +0.01(+0.39%) |
Mar 24, 2004 | 1.430 | 1.446 | 1.423 | 1.434 | 1,612,806 | +0.01(+0.55%) |
Mar 23, 2004 | 1.429 | 1.446 | 1.426 | 1.426 | 799,266 | +0.01(+0.51%) |
Mar 22, 2004 | 1.426 | 1.429 | 1.401 | 1.419 | 739,797 | -0.01(-0.43%) |
Mar 19, 2004 | 1.455 | 1.455 | 1.416 | 1.425 | 670,020 | -0.02(-1.36%) |
Mar 18, 2004 | 1.451 | 1.463 | 1.437 | 1.444 | 880,145 | -0.02(-1.26%) |
Mar 17, 2004 | 1.408 | 1.480 | 1.408 | 1.463 | 2,219,392 | +0.07(+4.95%) |
Mar 16, 2004 | 1.419 | 1.425 | 1.360 | 1.394 | 2,205,913 | -0.01(-0.80%) |
Mar 15, 2004 | 1.449 | 1.464 | 1.404 | 1.405 | 1,669,896 | -0.05(-3.61%) |
Mar 12, 2004 | 1.431 | 1.458 | 1.407 | 1.458 | 1,962,485 | +0.03(+2.28%) |
Mar 11, 2004 | 1.469 | 1.483 | 1.425 | 1.425 | 1,863,370 | -0.04(-2.72%) |
Mar 10, 2004 | 1.499 | 1.523 | 1.462 | 1.465 | 1,270,263 | -0.04(-2.39%) |
Mar 09, 2004 | 1.491 | 1.511 | 1.479 | 1.501 | 867,458 | +0.01(+0.90%) |
Mar 08, 2004 | 1.499 | 1.520 | 1.480 | 1.488 | 1,179,077 | -0.01(-0.49%) |
Mar 05, 2004 | 1.516 | 1.523 | 1.494 | 1.495 | 1,160,840 | -0.03(-1.91%) |
Mar 04, 2004 | 1.521 | 1.524 | 1.503 | 1.524 | 1,148,946 | +0.01(+0.33%) |
Mar 03, 2004 | 1.487 | 1.536 | 1.481 | 1.519 | 1,845,925 | +0.03(+2.26%) |
Mar 02, 2004 | 1.508 | 1.508 | 1.485 | 1.485 | 1,539,064 | -0.02(-1.27%) |
Mar 01, 2004 | 1.513 | 1.513 | 1.495 | 1.504 | 865,079 | -0.00(-0.22%) |
Feb 27, 2004 | 1.482 | 1.511 | 1.482 | 1.508 | 1,141,016 | -0.00(-0.08%) |
Feb 26, 2004 | 1.492 | 1.512 | 1.486 | 1.509 | 912,654 | +0.02(+1.20%) |
Feb 25, 2004 | 1.504 | 1.515 | 1.490 | 1.491 | 1,361,449 | -0.02(-1.26%) |
Feb 24, 2004 | 1.485 | 1.528 | 1.485 | 1.510 | 1,826,895 | +0.01(+0.97%) |
Feb 23, 2004 | 1.491 | 1.503 | 1.479 | 1.495 | 836,534 | +0.01(+0.87%) |
Feb 20, 2004 | 1.470 | 1.497 | 1.467 | 1.483 | 800,852 | +0.01(+0.65%) |
Feb 19, 2004 | 1.508 | 1.513 | 1.469 | 1.473 | 1,068,067 | -0.04(-2.45%) |
Feb 18, 2004 | 1.508 | 1.515 | 1.502 | 1.510 | 1,286,121 | +0.01(+0.71%) |
Feb 17, 2004 | 1.536 | 1.536 | 1.485 | 1.499 | 1,998,167 | -0.02(-1.62%) |
Feb 13, 2004 | 1.528 | 1.553 | 1.516 | 1.524 | 1,498,625 | -0.01(-0.58%) |
Feb 12, 2004 | 1.516 | 1.547 | 1.504 | 1.533 | 1,966,450 | +0.02(+1.30%) |
Feb 11, 2004 | 1.485 | 1.513 | 1.484 | 1.513 | 906,311 | +0.02(+1.09%) |
Feb 10, 2004 | 1.478 | 1.497 | 1.477 | 1.497 | 1,202,864 | +0.02(+1.37%) |
Feb 09, 2004 | 1.455 | 1.523 | 1.446 | 1.477 | 3,040,861 | +0.03(+2.09%) |
Feb 06, 2004 | 1.446 | 1.456 | 1.444 | 1.447 | 1,184,627 | -0.01(-0.46%) |
Feb 05, 2004 | 1.415 | 1.469 | 1.407 | 1.453 | 2,346,260 | +0.09(+6.23%) |
Feb 04, 2004 | 1.376 | 1.398 | 1.368 | 1.368 | 1,219,516 | -0.01(-0.93%) |
Feb 03, 2004 | 1.348 | 1.383 | 1.342 | 1.381 | 1,263,920 | +0.04(+3.27%) |