Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.685 | 1.701 | 1.650 | 1.667 | 1,964,696 | -0.02(-1.11%) |
Apr 29, 2004 | 1.724 | 1.727 | 1.670 | 1.686 | 3,292,481 | -0.04(-2.10%) |
Apr 28, 2004 | 1.778 | 1.778 | 1.715 | 1.722 | 2,167,270 | -0.06(-3.15%) |
Apr 27, 2004 | 1.772 | 1.780 | 1.755 | 1.778 | 3,188,098 | +0.01(+0.83%) |
Apr 26, 2004 | 1.763 | 1.788 | 1.752 | 1.764 | 5,440,290 | +0.01(+0.52%) |
Apr 23, 2004 | 1.724 | 1.762 | 1.711 | 1.754 | 6,078,086 | +0.04(+2.11%) |
Apr 22, 2004 | 1.701 | 1.724 | 1.684 | 1.718 | 4,634,419 | +0.03(+1.54%) |
Apr 21, 2004 | 1.733 | 1.751 | 1.658 | 1.692 | 6,235,545 | +0.02(+1.35%) |
Apr 20, 2004 | 1.668 | 1.717 | 1.661 | 1.670 | 6,168,315 | -0.00(-0.20%) |
Apr 19, 2004 | 1.628 | 1.677 | 1.626 | 1.673 | 1,953,196 | +0.03(+1.96%) |
Apr 16, 2004 | 1.619 | 1.644 | 1.608 | 1.641 | 2,085,002 | +0.02(+1.15%) |
Apr 15, 2004 | 1.652 | 1.669 | 1.583 | 1.622 | 2,360,997 | -0.03(-1.61%) |
Apr 14, 2004 | 1.642 | 1.665 | 1.620 | 1.649 | 5,507,519 | -0.01(-0.58%) |
Apr 13, 2004 | 1.629 | 1.702 | 1.625 | 1.658 | 10,894,733 | +0.03(+2.05%) |
Apr 12, 2004 | 1.590 | 1.629 | 1.583 | 1.625 | 2,296,421 | +0.04(+2.68%) |
Apr 08, 2004 | 1.604 | 1.610 | 1.577 | 1.583 | 1,448,974 | -0.01(-0.78%) |
Apr 07, 2004 | 1.599 | 1.609 | 1.575 | 1.595 | 1,894,813 | -0.01(-0.42%) |
Apr 06, 2004 | 1.606 | 1.610 | 1.589 | 1.602 | 2,802,412 | -0.01(-0.74%) |
Apr 05, 2004 | 1.623 | 1.638 | 1.608 | 1.614 | 4,311,540 | -0.01(-0.70%) |
Apr 02, 2004 | 1.648 | 1.670 | 1.622 | 1.625 | 2,729,875 | -0.01(-0.42%) |
Apr 01, 2004 | 1.631 | 1.689 | 1.615 | 1.632 | 5,717,169 | +0.01(+0.35%) |
Mar 31, 2004 | 1.604 | 1.639 | 1.584 | 1.626 | 3,984,238 | +0.02(+1.55%) |
Mar 30, 2004 | 1.672 | 1.672 | 1.549 | 1.601 | 13,972,257 | -0.07(-4.13%) |
Mar 29, 2004 | 1.639 | 1.671 | 1.629 | 1.670 | 3,178,367 | +0.03(+1.90%) |
Mar 26, 2004 | 1.656 | 1.689 | 1.628 | 1.639 | 2,768,798 | -0.01(-0.85%) |
Mar 25, 2004 | 1.657 | 1.657 | 1.626 | 1.653 | 5,461,520 | +0.01(+0.45%) |
Mar 24, 2004 | 1.575 | 1.676 | 1.575 | 1.646 | 9,088,380 | +0.07(+4.26%) |
Mar 23, 2004 | 1.538 | 1.597 | 1.533 | 1.579 | 4,277,041 | +0.05(+3.25%) |
Mar 22, 2004 | 1.569 | 1.574 | 1.514 | 1.529 | 3,296,019 | -0.04(-2.70%) |
Mar 19, 2004 | 1.536 | 1.585 | 1.535 | 1.571 | 6,331,082 | +0.04(+2.62%) |
Mar 18, 2004 | 1.531 | 1.554 | 1.513 | 1.531 | 5,255,408 | +0.03(+1.92%) |
Mar 17, 2004 | 1.472 | 1.518 | 1.468 | 1.502 | 2,260,153 | +0.04(+3.02%) |
Mar 16, 2004 | 1.452 | 1.465 | 1.443 | 1.458 | 1,534,781 | +0.02(+1.34%) |
Mar 15, 2004 | 1.466 | 1.476 | 1.438 | 1.439 | 2,192,038 | -0.03(-2.04%) |
Mar 12, 2004 | 1.478 | 1.487 | 1.455 | 1.469 | 2,039,003 | +0.01(+0.74%) |
Mar 11, 2004 | 1.466 | 1.492 | 1.448 | 1.458 | 2,456,534 | -0.01(-0.81%) |
Mar 10, 2004 | 1.489 | 1.515 | 1.466 | 1.470 | 1,403,860 | -0.02(-1.51%) |
Mar 09, 2004 | 1.492 | 1.516 | 1.487 | 1.493 | 3,326,980 | +0.00(+0.08%) |
Mar 08, 2004 | 1.483 | 1.532 | 1.471 | 1.492 | 2,227,422 | +0.01(+0.69%) |
Mar 05, 2004 | 1.481 | 1.498 | 1.470 | 1.481 | 1,928,428 | +0.00(+0.04%) |
Mar 04, 2004 | 1.470 | 1.488 | 1.470 | 1.481 | 2,399,035 | +0.01(+0.77%) |
Mar 03, 2004 | 1.483 | 1.484 | 1.463 | 1.470 | 2,216,807 | -0.02(-1.52%) |
Mar 02, 2004 | 1.472 | 1.497 | 1.470 | 1.492 | 3,487,977 | +0.01(+0.92%) |
Mar 01, 2004 | 1.489 | 1.490 | 1.470 | 1.479 | 3,000,563 | -0.01(-0.38%) |
Feb 27, 2004 | 1.497 | 1.507 | 1.478 | 1.484 | 2,360,997 | -0.01(-0.83%) |
Feb 26, 2004 | 1.492 | 1.507 | 1.482 | 1.497 | 1,538,319 | -0.01(-0.68%) |
Feb 25, 2004 | 1.471 | 1.508 | 1.467 | 1.507 | 1,725,854 | +0.03(+2.15%) |
Feb 24, 2004 | 1.437 | 1.484 | 1.424 | 1.475 | 1,652,432 | +0.03(+2.19%) |
Feb 23, 2004 | 1.482 | 1.482 | 1.438 | 1.444 | 1,072,135 | -0.04(-2.63%) |
Feb 20, 2004 | 1.449 | 1.494 | 1.422 | 1.483 | 2,584,801 | +0.03(+1.75%) |
Feb 19, 2004 | 1.498 | 1.516 | 1.447 | 1.457 | 1,867,390 | -0.04(-2.68%) |
Feb 18, 2004 | 1.526 | 1.526 | 1.487 | 1.497 | 2,919,180 | -0.02(-1.52%) |
Feb 17, 2004 | 1.513 | 1.526 | 1.512 | 1.520 | 2,202,654 | +0.01(+0.56%) |
Feb 13, 2004 | 1.524 | 1.535 | 1.506 | 1.512 | 1,522,396 | -0.00(-0.19%) |
Feb 12, 2004 | 1.515 | 1.526 | 1.501 | 1.515 | 1,860,313 | -0.00(-0.30%) |
Feb 11, 2004 | 1.520 | 1.539 | 1.502 | 1.519 | 3,426,055 | +0.00(+0.00%) |
Feb 10, 2004 | 1.495 | 1.519 | 1.458 | 1.519 | 4,662,726 | +0.04(+2.79%) |
Feb 09, 2004 | 1.484 | 1.498 | 1.468 | 1.478 | 1,801,930 | +0.01(+0.42%) |
Feb 06, 2004 | 1.455 | 1.479 | 1.444 | 1.472 | 4,552,151 | +0.02(+1.28%) |
Feb 05, 2004 | 1.481 | 1.490 | 1.447 | 1.453 | 3,837,394 | +0.00(+0.00%) |
Feb 04, 2004 | 1.413 | 1.484 | 1.399 | 1.453 | 15,093,045 | +0.09(+6.46%) |
Feb 03, 2004 | 1.392 | 1.392 | 1.318 | 1.365 | 4,427,423 | -0.02(-1.15%) |