Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.329 | 1.352 | 1.290 | 1.337 | 2,301,754 | +0.02(+1.50%) |
Apr 29, 2004 | 1.322 | 1.359 | 1.285 | 1.317 | 1,881,575 | +0.00(+0.17%) |
Apr 28, 2004 | 1.420 | 1.420 | 1.287 | 1.315 | 5,168,090 | -0.10(-7.40%) |
Apr 27, 2004 | 1.430 | 1.472 | 1.382 | 1.420 | 3,131,254 | -0.00(-0.10%) |
Apr 26, 2004 | 1.552 | 1.574 | 1.417 | 1.421 | 4,465,621 | -0.15(-9.69%) |
Apr 23, 2004 | 1.591 | 1.624 | 1.574 | 1.574 | 1,260,536 | -0.02(-0.96%) |
Apr 22, 2004 | 1.585 | 1.621 | 1.574 | 1.589 | 2,258,325 | +0.02(+0.97%) |
Apr 21, 2004 | 1.646 | 1.646 | 1.518 | 1.574 | 4,138,815 | -0.08(-4.55%) |
Apr 20, 2004 | 1.730 | 1.738 | 1.635 | 1.649 | 2,098,722 | -0.08(-4.69%) |
Apr 19, 2004 | 1.761 | 1.764 | 1.705 | 1.730 | 1,041,218 | -0.02(-1.16%) |
Apr 16, 2004 | 1.750 | 1.779 | 1.735 | 1.750 | 950,016 | +0.04(+2.21%) |
Apr 15, 2004 | 1.696 | 1.719 | 1.688 | 1.712 | 729,612 | +0.01(+0.43%) |
Apr 14, 2004 | 1.699 | 1.720 | 1.688 | 1.705 | 1,936,948 | -0.04(-2.12%) |
Apr 13, 2004 | 1.833 | 1.833 | 1.707 | 1.742 | 1,635,114 | -0.08(-4.62%) |
Apr 12, 2004 | 1.863 | 1.863 | 1.788 | 1.826 | 1,052,075 | -0.03(-1.37%) |
Apr 08, 2004 | 1.877 | 1.883 | 1.808 | 1.851 | 1,143,277 | -0.02(-0.91%) |
Apr 07, 2004 | 1.911 | 1.911 | 1.862 | 1.868 | 972,817 | -0.05(-2.48%) |
Apr 06, 2004 | 1.917 | 1.923 | 1.889 | 1.916 | 880,529 | -0.00(-0.07%) |
Apr 05, 2004 | 1.939 | 1.942 | 1.881 | 1.917 | 1,917,405 | -0.01(-0.53%) |
Apr 02, 2004 | 1.893 | 1.932 | 1.870 | 1.927 | 2,230,096 | +0.06(+3.46%) |
Apr 01, 2004 | 1.877 | 1.916 | 1.846 | 1.863 | 1,742,601 | +0.00(+0.00%) |
Mar 31, 2004 | 1.863 | 1.902 | 1.863 | 1.863 | 1,922,833 | +0.02(+1.00%) |
Mar 30, 2004 | 1.839 | 1.860 | 1.824 | 1.844 | 1,799,060 | +0.03(+1.55%) |
Mar 29, 2004 | 1.819 | 1.833 | 1.795 | 1.816 | 2,477,643 | +0.05(+2.57%) |
Mar 26, 2004 | 1.738 | 1.796 | 1.728 | 1.771 | 2,263,753 | +0.06(+3.25%) |
Mar 25, 2004 | 1.685 | 1.737 | 1.665 | 1.715 | 1,622,085 | +0.04(+2.50%) |
Mar 24, 2004 | 1.720 | 1.720 | 1.668 | 1.673 | 1,086,819 | -0.05(-2.73%) |
Mar 23, 2004 | 1.778 | 1.810 | 1.717 | 1.720 | 1,626,428 | -0.03(-1.45%) |
Mar 22, 2004 | 1.778 | 1.790 | 1.738 | 1.745 | 1,254,021 | -0.03(-1.79%) |
Mar 19, 2004 | 1.781 | 1.846 | 1.773 | 1.777 | 1,801,231 | +0.01(+0.42%) |
Mar 18, 2004 | 1.773 | 1.805 | 1.759 | 1.770 | 1,614,485 | -0.00(-0.10%) |
Mar 17, 2004 | 1.732 | 1.791 | 1.732 | 1.772 | 3,158,398 | +0.05(+3.00%) |
Mar 16, 2004 | 1.727 | 1.732 | 1.704 | 1.720 | 2,377,755 | +0.02(+1.44%) |
Mar 15, 2004 | 1.709 | 1.709 | 1.663 | 1.696 | 880,529 | -0.01(-0.43%) |
Mar 12, 2004 | 1.715 | 1.743 | 1.681 | 1.703 | 1,534,141 | +0.02(+1.23%) |
Mar 11, 2004 | 1.658 | 1.750 | 1.658 | 1.682 | 2,004,263 | +0.02(+1.02%) |
Mar 10, 2004 | 1.706 | 1.708 | 1.662 | 1.665 | 1,012,989 | -0.03(-1.82%) |
Mar 09, 2004 | 1.715 | 1.746 | 1.626 | 1.696 | 2,828,335 | -0.05(-2.64%) |
Mar 08, 2004 | 1.778 | 1.787 | 1.742 | 1.742 | 838,186 | -0.02(-1.23%) |
Mar 05, 2004 | 1.759 | 1.801 | 1.759 | 1.764 | 1,226,878 | -0.01(-0.73%) |
Mar 04, 2004 | 1.715 | 1.799 | 1.715 | 1.777 | 1,157,391 | +0.03(+1.53%) |
Mar 03, 2004 | 1.755 | 1.782 | 1.732 | 1.750 | 1,399,510 | -0.03(-1.81%) |
Mar 02, 2004 | 1.844 | 1.853 | 1.755 | 1.782 | 2,756,676 | -0.06(-3.25%) |
Mar 01, 2004 | 1.778 | 1.853 | 1.778 | 1.842 | 2,816,392 | +0.10(+5.82%) |
Feb 27, 2004 | 1.768 | 1.768 | 1.704 | 1.741 | 3,680,635 | -0.05(-3.03%) |
Feb 26, 2004 | 1.748 | 1.802 | 1.726 | 1.795 | 2,183,409 | +0.05(+2.85%) |
Feb 25, 2004 | 1.831 | 1.854 | 1.736 | 1.745 | 2,782,734 | -0.07(-3.73%) |
Feb 24, 2004 | 1.807 | 1.813 | 1.775 | 1.813 | 1,898,947 | +0.01(+0.36%) |
Feb 23, 2004 | 1.826 | 1.833 | 1.802 | 1.807 | 710,069 | -0.00(-0.05%) |
Feb 20, 2004 | 1.856 | 1.856 | 1.779 | 1.808 | 2,272,439 | -0.07(-3.73%) |
Feb 19, 2004 | 1.893 | 1.938 | 1.876 | 1.878 | 1,678,543 | -0.07(-3.39%) |
Feb 18, 2004 | 1.958 | 1.998 | 1.939 | 1.943 | 2,830,506 | +0.02(+0.98%) |
Feb 17, 2004 | 1.907 | 1.988 | 1.865 | 1.925 | 3,268,057 | +0.04(+2.18%) |
Feb 13, 2004 | 1.934 | 1.939 | 1.858 | 1.884 | 1,933,691 | -0.04(-2.18%) |
Feb 12, 2004 | 2.061 | 2.061 | 1.923 | 1.925 | 3,359,258 | -0.01(-0.38%) |
Feb 11, 2004 | 1.854 | 1.962 | 1.854 | 1.933 | 3,278,914 | +0.09(+4.93%) |
Feb 10, 2004 | 1.862 | 1.925 | 1.827 | 1.842 | 1,581,913 | -0.01(-0.45%) |
Feb 09, 2004 | 1.768 | 1.870 | 1.768 | 1.850 | 2,563,416 | +0.09(+4.91%) |
Feb 06, 2004 | 1.768 | 1.776 | 1.755 | 1.764 | 2,587,302 | +0.02(+0.95%) |
Feb 05, 2004 | 1.755 | 1.802 | 1.747 | 1.747 | 1,897,861 | -0.03(-1.84%) |
Feb 04, 2004 | 1.888 | 1.888 | 1.672 | 1.780 | 8,152,771 | -0.15(-7.65%) |
Feb 03, 2004 | 1.884 | 1.946 | 1.883 | 1.927 | 2,149,752 | +0.05(+2.67%) |