Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.386 | 1.392 | 1.368 | 1.374 | 838,721 | -0.01(-0.81%) |
Apr 29, 2004 | 1.400 | 1.405 | 1.364 | 1.386 | 1,038,303 | -0.02(-1.63%) |
Apr 28, 2004 | 1.414 | 1.417 | 1.398 | 1.409 | 1,356,684 | -0.02(-1.22%) |
Apr 27, 2004 | 1.441 | 1.448 | 1.417 | 1.426 | 872,776 | -0.02(-1.40%) |
Apr 26, 2004 | 1.451 | 1.459 | 1.439 | 1.446 | 696,954 | -0.01(-0.62%) |
Apr 23, 2004 | 1.459 | 1.460 | 1.439 | 1.455 | 1,184,030 | -0.00(-0.23%) |
Apr 22, 2004 | 1.448 | 1.476 | 1.442 | 1.458 | 980,487 | +0.01(+0.54%) |
Apr 21, 2004 | 1.443 | 1.457 | 1.437 | 1.451 | 1,005,831 | +0.01(+0.51%) |
Apr 20, 2004 | 1.456 | 1.466 | 1.438 | 1.443 | 1,031,967 | -0.00(-0.31%) |
Apr 19, 2004 | 1.431 | 1.449 | 1.420 | 1.448 | 1,241,845 | +0.02(+1.10%) |
Apr 16, 2004 | 1.425 | 1.439 | 1.407 | 1.432 | 1,233,925 | +0.01(+0.95%) |
Apr 15, 2004 | 1.403 | 1.424 | 1.399 | 1.419 | 1,383,612 | +0.02(+1.53%) |
Apr 14, 2004 | 1.389 | 1.413 | 1.386 | 1.397 | 2,068,687 | +0.01(+0.69%) |
Apr 13, 2004 | 1.425 | 1.431 | 1.388 | 1.388 | 2,482,107 | -0.05(-3.47%) |
Apr 12, 2004 | 1.467 | 1.467 | 1.429 | 1.438 | 1,381,236 | -0.04(-2.55%) |
Apr 08, 2004 | 1.502 | 1.504 | 1.460 | 1.475 | 864,856 | -0.02(-1.42%) |
Apr 07, 2004 | 1.506 | 1.507 | 1.480 | 1.497 | 1,120,670 | -0.01(-0.78%) |
Apr 06, 2004 | 1.507 | 1.515 | 1.493 | 1.508 | 1,096,119 | -0.01(-0.37%) |
Apr 05, 2004 | 1.512 | 1.521 | 1.496 | 1.514 | 1,258,477 | -0.01(-0.33%) |
Apr 02, 2004 | 1.490 | 1.522 | 1.488 | 1.519 | 1,257,685 | +0.04(+2.65%) |
Apr 01, 2004 | 1.478 | 1.498 | 1.461 | 1.480 | 1,313,917 | +0.01(+0.50%) |
Mar 31, 2004 | 1.465 | 1.485 | 1.451 | 1.473 | 1,382,820 | +0.01(+0.96%) |
Mar 30, 2004 | 1.431 | 1.458 | 1.430 | 1.458 | 770,609 | +0.02(+1.40%) |
Mar 29, 2004 | 1.439 | 1.458 | 1.418 | 1.438 | 1,751,097 | -0.00(-0.19%) |
Mar 26, 2004 | 1.448 | 1.462 | 1.435 | 1.441 | 2,388,652 | +0.00(+0.00%) |
Mar 25, 2004 | 1.435 | 1.450 | 1.435 | 1.441 | 1,047,807 | +0.01(+0.39%) |
Mar 24, 2004 | 1.432 | 1.448 | 1.424 | 1.435 | 1,610,914 | +0.01(+0.55%) |
Mar 23, 2004 | 1.431 | 1.448 | 1.428 | 1.428 | 798,329 | +0.01(+0.51%) |
Mar 22, 2004 | 1.428 | 1.430 | 1.402 | 1.420 | 738,929 | -0.01(-0.43%) |
Mar 19, 2004 | 1.457 | 1.457 | 1.418 | 1.427 | 669,234 | -0.02(-1.36%) |
Mar 18, 2004 | 1.453 | 1.465 | 1.439 | 1.446 | 879,112 | -0.02(-1.26%) |
Mar 17, 2004 | 1.410 | 1.482 | 1.410 | 1.465 | 2,216,789 | +0.07(+4.95%) |
Mar 16, 2004 | 1.421 | 1.427 | 1.361 | 1.396 | 2,203,326 | -0.01(-0.80%) |
Mar 15, 2004 | 1.451 | 1.466 | 1.405 | 1.407 | 1,667,938 | -0.05(-3.61%) |
Mar 12, 2004 | 1.433 | 1.460 | 1.409 | 1.460 | 1,960,183 | +0.03(+2.28%) |
Mar 11, 2004 | 1.470 | 1.484 | 1.427 | 1.427 | 1,861,184 | -0.04(-2.72%) |
Mar 10, 2004 | 1.501 | 1.525 | 1.464 | 1.467 | 1,268,773 | -0.04(-2.39%) |
Mar 09, 2004 | 1.493 | 1.513 | 1.481 | 1.503 | 866,440 | +0.01(+0.91%) |
Mar 08, 2004 | 1.501 | 1.521 | 1.481 | 1.489 | 1,177,694 | -0.01(-0.49%) |
Mar 05, 2004 | 1.518 | 1.525 | 1.496 | 1.497 | 1,159,478 | -0.03(-1.91%) |
Mar 04, 2004 | 1.523 | 1.526 | 1.505 | 1.526 | 1,147,598 | +0.01(+0.33%) |
Mar 03, 2004 | 1.489 | 1.538 | 1.483 | 1.521 | 1,843,760 | +0.03(+2.26%) |
Mar 02, 2004 | 1.510 | 1.510 | 1.487 | 1.487 | 1,537,259 | -0.02(-1.27%) |
Mar 01, 2004 | 1.515 | 1.515 | 1.497 | 1.506 | 864,064 | -0.00(-0.22%) |
Feb 27, 2004 | 1.484 | 1.513 | 1.484 | 1.510 | 1,139,678 | -0.00(-0.07%) |
Feb 26, 2004 | 1.493 | 1.514 | 1.488 | 1.511 | 911,584 | +0.02(+1.20%) |
Feb 25, 2004 | 1.506 | 1.516 | 1.492 | 1.493 | 1,359,852 | -0.02(-1.26%) |
Feb 24, 2004 | 1.487 | 1.530 | 1.487 | 1.512 | 1,824,753 | +0.01(+0.97%) |
Feb 23, 2004 | 1.493 | 1.504 | 1.481 | 1.497 | 835,553 | +0.01(+0.87%) |
Feb 20, 2004 | 1.472 | 1.498 | 1.469 | 1.484 | 799,913 | +0.01(+0.65%) |
Feb 19, 2004 | 1.510 | 1.515 | 1.471 | 1.475 | 1,066,815 | -0.04(-2.45%) |
Feb 18, 2004 | 1.510 | 1.516 | 1.503 | 1.512 | 1,284,613 | +0.01(+0.71%) |
Feb 17, 2004 | 1.538 | 1.538 | 1.487 | 1.501 | 1,995,823 | -0.02(-1.62%) |
Feb 13, 2004 | 1.530 | 1.554 | 1.517 | 1.526 | 1,496,867 | -0.01(-0.58%) |
Feb 12, 2004 | 1.518 | 1.549 | 1.506 | 1.535 | 1,964,143 | +0.02(+1.30%) |
Feb 11, 2004 | 1.487 | 1.515 | 1.486 | 1.515 | 905,248 | +0.02(+1.09%) |
Feb 10, 2004 | 1.479 | 1.499 | 1.479 | 1.499 | 1,201,454 | +0.02(+1.37%) |
Feb 09, 2004 | 1.456 | 1.525 | 1.448 | 1.479 | 3,037,295 | +0.03(+2.09%) |
Feb 06, 2004 | 1.448 | 1.458 | 1.446 | 1.448 | 1,183,238 | -0.01(-0.46%) |
Feb 05, 2004 | 1.417 | 1.471 | 1.409 | 1.455 | 2,343,508 | +0.09(+6.23%) |
Feb 04, 2004 | 1.378 | 1.400 | 1.370 | 1.370 | 1,218,086 | -0.01(-0.93%) |
Feb 03, 2004 | 1.350 | 1.384 | 1.343 | 1.383 | 1,262,437 | +0.04(+3.27%) |