Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.022 | 1.022 | 0.7927 | 0.7927 | 251,267 | -0.07(-8.57%) |
Apr 29, 2004 | 1.016 | 1.028 | 0.8422 | 0.8670 | 466,847 | -0.25(-22.22%) |
Apr 28, 2004 | 1.065 | 1.170 | 0.9908 | 1.115 | 258,534 | +0.02(+2.27%) |
Apr 27, 2004 | 1.003 | 1.208 | 0.9660 | 1.090 | 612,505 | +0.12(+12.10%) |
Apr 26, 2004 | 0.8050 | 0.9908 | 0.7988 | 0.9722 | 434,389 | +0.17(+20.77%) |
Apr 23, 2004 | 0.7927 | 0.8174 | 0.7927 | 0.8050 | 95,759 | +0.01(+1.56%) |
Apr 22, 2004 | 0.7988 | 0.8050 | 0.7927 | 0.7927 | 75,574 | -0.01(-1.54%) |
Apr 21, 2004 | 0.8112 | 0.8670 | 0.7927 | 0.8050 | 238,026 | -0.01(-1.52%) |
Apr 20, 2004 | 0.8663 | 0.8917 | 0.8112 | 0.8174 | 94,144 | -0.04(-5.04%) |
Apr 19, 2004 | 0.8917 | 0.8917 | 0.8422 | 0.8608 | 89,461 | +0.01(+1.46%) |
Apr 16, 2004 | 0.8366 | 0.8917 | 0.8236 | 0.8484 | 88,331 | -0.01(-0.72%) |
Apr 15, 2004 | 0.8484 | 0.8670 | 0.8236 | 0.8546 | 121,758 | +0.00(+0.00%) |
Apr 14, 2004 | 0.8670 | 0.9165 | 0.8484 | 0.8546 | 133,062 | -0.06(-6.06%) |
Apr 13, 2004 | 0.9537 | 0.9599 | 0.8670 | 0.9097 | 201,207 | -0.04(-4.61%) |
Apr 12, 2004 | 0.9599 | 0.9599 | 0.8422 | 0.9537 | 199,916 | +0.02(+1.99%) |
Apr 08, 2004 | 0.9351 | 0.9537 | 0.8979 | 0.9351 | 111,423 | +0.00(+0.00%) |
Apr 07, 2004 | 0.9351 | 0.9599 | 0.8979 | 0.9351 | 109,485 | -0.02(-2.58%) |
Apr 06, 2004 | 0.9289 | 0.9784 | 0.9289 | 0.9599 | 117,882 | -0.01(-1.27%) |
Apr 05, 2004 | 0.8979 | 1.022 | 0.8979 | 0.9722 | 111,907 | +0.03(+3.29%) |
Apr 02, 2004 | 1.003 | 1.016 | 0.8979 | 0.9413 | 137,099 | -0.05(-4.94%) |
Apr 01, 2004 | 0.9908 | 1.009 | 0.9475 | 0.9902 | 81,710 | +0.01(+0.57%) |
Mar 31, 2004 | 0.9599 | 0.9908 | 0.9289 | 0.9846 | 167,780 | +0.05(+5.30%) |
Mar 30, 2004 | 0.9289 | 0.9660 | 0.9289 | 0.9351 | 124,826 | +0.01(+0.67%) |
Mar 29, 2004 | 0.8670 | 0.9351 | 0.8670 | 0.9289 | 316,345 | +0.07(+8.70%) |
Mar 26, 2004 | 0.8174 | 0.8670 | 0.7988 | 0.8546 | 266,285 | +0.01(+1.47%) |
Mar 25, 2004 | 0.8824 | 0.9165 | 0.8050 | 0.8422 | 605,238 | -0.07(-7.48%) |
Mar 24, 2004 | 0.9599 | 0.9722 | 0.8979 | 0.9103 | 279,042 | -0.06(-5.77%) |
Mar 23, 2004 | 0.9970 | 1.040 | 0.9599 | 0.9660 | 175,047 | -0.02(-2.50%) |
Mar 22, 2004 | 1.022 | 1.028 | 0.9660 | 0.9908 | 158,091 | -0.03(-3.03%) |
Mar 19, 2004 | 1.053 | 1.059 | 1.022 | 1.022 | 77,027 | -0.05(-4.62%) |
Mar 18, 2004 | 1.109 | 1.109 | 1.065 | 1.071 | 73,313 | -0.06(-4.94%) |
Mar 17, 2004 | 1.053 | 1.127 | 1.028 | 1.127 | 141,620 | +0.07(+7.06%) |
Mar 16, 2004 | 1.115 | 1.115 | 1.034 | 1.053 | 114,975 | -0.05(-4.49%) |
Mar 15, 2004 | 1.047 | 1.115 | 1.009 | 1.102 | 195,556 | +0.02(+1.71%) |
Mar 12, 2004 | 1.043 | 1.096 | 1.040 | 1.084 | 77,673 | +0.03(+2.94%) |
Mar 11, 2004 | 1.084 | 1.208 | 1.034 | 1.053 | 221,716 | -0.04(-3.41%) |
Mar 10, 2004 | 1.204 | 1.239 | 1.034 | 1.090 | 299,066 | -0.09(-7.37%) |
Mar 09, 2004 | 1.239 | 1.239 | 1.170 | 1.177 | 123,050 | -0.06(-5.00%) |
Mar 08, 2004 | 1.269 | 1.294 | 1.239 | 1.239 | 107,386 | -0.01(-0.50%) |
Mar 05, 2004 | 1.146 | 1.331 | 1.139 | 1.245 | 310,854 | +0.04(+3.71%) |
Mar 04, 2004 | 1.195 | 1.269 | 1.146 | 1.200 | 204,276 | -0.03(-2.12%) |
Mar 03, 2004 | 1.269 | 1.307 | 1.146 | 1.226 | 381,100 | -0.04(-2.94%) |
Mar 02, 2004 | 1.325 | 1.331 | 1.257 | 1.263 | 133,062 | -0.03(-2.39%) |
Mar 01, 2004 | 1.350 | 1.350 | 1.251 | 1.294 | 289,216 | -0.04(-3.24%) |
Feb 27, 2004 | 1.269 | 1.381 | 1.269 | 1.338 | 156,315 | +0.01(+0.46%) |
Feb 26, 2004 | 1.269 | 1.331 | 1.269 | 1.331 | 130,801 | +0.05(+3.86%) |
Feb 25, 2004 | 1.307 | 1.331 | 1.276 | 1.282 | 93,498 | +0.00(+0.00%) |
Feb 24, 2004 | 1.288 | 1.301 | 1.269 | 1.282 | 231,889 | +0.01(+0.88%) |
Feb 23, 2004 | 1.300 | 1.356 | 1.269 | 1.271 | 228,821 | -0.08(-5.87%) |
Feb 20, 2004 | 1.349 | 1.369 | 1.251 | 1.350 | 432,128 | +0.04(+2.83%) |
Feb 19, 2004 | 1.393 | 1.409 | 1.263 | 1.313 | 706,649 | -0.11(-7.83%) |
Feb 18, 2004 | 1.598 | 1.666 | 1.400 | 1.424 | 607,660 | -0.21(-12.88%) |
Feb 17, 2004 | 1.591 | 1.666 | 1.591 | 1.635 | 162,129 | +0.02(+1.54%) |
Feb 13, 2004 | 1.672 | 1.672 | 1.598 | 1.610 | 158,253 | +0.00(+0.00%) |
Feb 12, 2004 | 1.604 | 1.666 | 1.604 | 1.610 | 199,916 | -0.02(-1.03%) |
Feb 11, 2004 | 1.629 | 1.629 | 1.579 | 1.627 | 266,124 | +0.01(+0.65%) |
Feb 10, 2004 | 1.626 | 1.629 | 1.604 | 1.616 | 104,641 | +0.00(+0.00%) |
Feb 09, 2004 | 1.492 | 1.622 | 1.461 | 1.616 | 306,979 | +0.12(+7.85%) |
Feb 06, 2004 | 1.443 | 1.542 | 1.393 | 1.499 | 142,428 | +0.07(+5.22%) |
Feb 05, 2004 | 1.511 | 1.548 | 1.393 | 1.424 | 551,303 | -0.10(-6.50%) |
Feb 04, 2004 | 1.622 | 1.648 | 1.468 | 1.523 | 345,412 | -0.11(-6.82%) |
Feb 03, 2004 | 1.585 | 1.641 | 1.585 | 1.635 | 250,137 | +0.01(+0.38%) |