Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.364 | 1.397 | 1.341 | 1.341 | 37,841 | -0.02(-1.72%) |
Apr 29, 2004 | 1.397 | 1.435 | 1.364 | 1.364 | 20,196 | -0.06(-3.97%) |
Apr 28, 2004 | 1.505 | 1.505 | 1.388 | 1.421 | 111,610 | -0.08(-5.63%) |
Apr 27, 2004 | 1.411 | 1.505 | 1.411 | 1.505 | 52,297 | +0.14(+10.34%) |
Apr 26, 2004 | 1.388 | 1.402 | 1.364 | 1.364 | 45,707 | -0.05(-3.33%) |
Apr 23, 2004 | 1.388 | 1.435 | 1.388 | 1.411 | 71,855 | +0.05(+3.45%) |
Apr 22, 2004 | 1.322 | 1.421 | 1.322 | 1.364 | 14,881 | -0.06(-3.97%) |
Apr 21, 2004 | 1.411 | 1.421 | 1.317 | 1.421 | 33,164 | -0.01(-0.98%) |
Apr 20, 2004 | 1.388 | 1.435 | 1.388 | 1.435 | 12,542 | +0.02(+1.67%) |
Apr 19, 2004 | 1.388 | 1.482 | 1.388 | 1.411 | 16,794 | +0.05(+3.45%) |
Apr 16, 2004 | 1.411 | 1.411 | 1.364 | 1.364 | 28,062 | -0.07(-4.92%) |
Apr 15, 2004 | 1.364 | 1.435 | 1.364 | 1.435 | 27,211 | +0.03(+2.01%) |
Apr 14, 2004 | 1.388 | 1.411 | 1.341 | 1.406 | 91,201 | +0.02(+1.36%) |
Apr 13, 2004 | 1.435 | 1.472 | 1.317 | 1.388 | 144,562 | -0.08(-5.45%) |
Apr 12, 2004 | 1.670 | 1.670 | 1.435 | 1.468 | 128,192 | -0.25(-14.52%) |
Apr 08, 2004 | 1.576 | 1.717 | 1.505 | 1.717 | 96,729 | +0.08(+4.58%) |
Apr 07, 2004 | 1.656 | 1.656 | 1.482 | 1.642 | 98,855 | -0.05(-3.06%) |
Apr 06, 2004 | 1.693 | 1.693 | 1.693 | 1.693 | 5,952 | +0.05(+2.86%) |
Apr 05, 2004 | 1.750 | 1.764 | 1.632 | 1.646 | 52,084 | -0.12(-6.67%) |
Apr 02, 2004 | 1.900 | 1.900 | 1.764 | 1.764 | 125,429 | -0.14(-7.18%) |
Apr 01, 2004 | 1.882 | 1.962 | 1.882 | 1.900 | 237,677 | -0.01(-0.74%) |
Mar 31, 2004 | 1.877 | 2.070 | 1.877 | 1.914 | 249,157 | +0.03(+1.75%) |
Mar 30, 2004 | 1.717 | 1.905 | 1.717 | 1.882 | 322,926 | +0.14(+8.11%) |
Mar 29, 2004 | 1.623 | 1.835 | 1.623 | 1.740 | 483,007 | +0.14(+8.82%) |
Mar 26, 2004 | 1.411 | 1.646 | 1.411 | 1.599 | 311,871 | +0.20(+14.09%) |
Mar 25, 2004 | 1.411 | 1.482 | 1.388 | 1.402 | 69,517 | +0.01(+1.02%) |
Mar 24, 2004 | 1.458 | 1.463 | 1.388 | 1.388 | 48,045 | -0.12(-7.81%) |
Mar 23, 2004 | 1.529 | 1.529 | 1.505 | 1.505 | 6,377 | -0.02(-1.54%) |
Mar 22, 2004 | 1.421 | 1.529 | 1.364 | 1.529 | 55,273 | +0.08(+5.52%) |
Mar 19, 2004 | 1.468 | 1.468 | 1.364 | 1.449 | 15,944 | -0.01(-0.65%) |
Mar 18, 2004 | 1.294 | 1.482 | 1.294 | 1.458 | 19,558 | +0.00(+0.00%) |
Mar 17, 2004 | 1.378 | 1.458 | 1.364 | 1.458 | 38,691 | +0.09(+6.90%) |
Mar 16, 2004 | 1.359 | 1.378 | 1.294 | 1.364 | 54,848 | -0.01(-1.02%) |
Mar 15, 2004 | 1.411 | 1.411 | 1.364 | 1.378 | 50,596 | -0.03(-2.33%) |
Mar 12, 2004 | 1.435 | 1.510 | 1.411 | 1.411 | 48,896 | +0.00(+0.00%) |
Mar 11, 2004 | 1.463 | 1.496 | 1.411 | 1.411 | 43,581 | -0.07(-4.46%) |
Mar 10, 2004 | 1.449 | 1.482 | 1.439 | 1.477 | 33,164 | +0.03(+1.95%) |
Mar 09, 2004 | 1.364 | 1.449 | 1.364 | 1.449 | 35,290 | +0.04(+2.67%) |
Mar 08, 2004 | 1.270 | 1.435 | 1.270 | 1.411 | 38,266 | +0.12(+9.49%) |
Mar 05, 2004 | 1.336 | 1.388 | 1.265 | 1.289 | 197,922 | -0.04(-3.18%) |
Mar 04, 2004 | 1.458 | 1.458 | 1.312 | 1.331 | 151,790 | -0.13(-8.71%) |
Mar 03, 2004 | 1.435 | 1.482 | 1.364 | 1.458 | 74,832 | +0.04(+2.65%) |
Mar 02, 2004 | 1.482 | 1.510 | 1.322 | 1.421 | 145,200 | -0.04(-2.89%) |
Mar 01, 2004 | 1.425 | 1.529 | 1.425 | 1.463 | 185,592 | +0.03(+1.97%) |
Feb 27, 2004 | 1.712 | 1.764 | 1.435 | 1.435 | 149,664 | -0.37(-20.57%) |
Feb 26, 2004 | 1.693 | 1.811 | 1.693 | 1.806 | 18,708 | +0.02(+1.05%) |
Feb 25, 2004 | 1.835 | 1.835 | 1.787 | 1.787 | 7,015 | +0.09(+5.56%) |
Feb 24, 2004 | 1.712 | 1.976 | 1.675 | 1.693 | 95,878 | -0.02(-1.37%) |
Feb 23, 2004 | 2.070 | 2.093 | 1.646 | 1.717 | 319,737 | -0.35(-17.05%) |
Feb 20, 2004 | 2.446 | 2.446 | 1.976 | 2.070 | 135,420 | -0.35(-14.56%) |
Feb 19, 2004 | 2.375 | 2.517 | 2.305 | 2.422 | 213,229 | +0.05(+1.98%) |
Feb 18, 2004 | 2.328 | 2.540 | 2.258 | 2.375 | 274,455 | +0.21(+9.78%) |
Feb 17, 2004 | 1.811 | 2.206 | 1.787 | 2.164 | 204,300 | +0.35(+19.48%) |
Feb 13, 2004 | 1.693 | 1.811 | 1.693 | 1.811 | 44,856 | +0.06(+3.22%) |
Feb 12, 2004 | 1.787 | 1.835 | 1.693 | 1.755 | 181,127 | -0.08(-4.36%) |
Feb 11, 2004 | 1.628 | 1.835 | 1.628 | 1.835 | 197,072 | +0.21(+13.04%) |
Feb 10, 2004 | 1.491 | 1.740 | 1.491 | 1.623 | 198,985 | +0.15(+9.87%) |
Feb 09, 2004 | 1.449 | 1.505 | 1.449 | 1.477 | 80,572 | +0.02(+1.29%) |
Feb 06, 2004 | 1.477 | 1.477 | 1.449 | 1.458 | 42,093 | -0.02(-1.59%) |
Feb 05, 2004 | 1.388 | 1.482 | 1.388 | 1.482 | 412,215 | +0.02(+1.61%) |
Feb 04, 2004 | 1.364 | 1.468 | 1.364 | 1.458 | 48,470 | +0.02(+1.64%) |
Feb 03, 2004 | 1.482 | 1.482 | 1.411 | 1.435 | 104,382 | -0.05(-3.17%) |