Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.606 | 1.650 | 1.579 | 1.630 | 1,647,580 | +0.03(+2.16%) |
Apr 29, 2004 | 1.624 | 1.640 | 1.580 | 1.596 | 1,250,903 | -0.03(-1.76%) |
Apr 28, 2004 | 1.661 | 1.666 | 1.614 | 1.624 | 702,047 | -0.03(-1.61%) |
Apr 27, 2004 | 1.661 | 1.671 | 1.646 | 1.651 | 1,358,442 | +0.01(+0.36%) |
Apr 26, 2004 | 1.661 | 1.676 | 1.642 | 1.645 | 640,162 | -0.01(-0.36%) |
Apr 23, 2004 | 1.676 | 1.681 | 1.633 | 1.651 | 1,078,434 | -0.02(-1.30%) |
Apr 22, 2004 | 1.664 | 1.676 | 1.656 | 1.673 | 1,414,240 | +0.01(+0.53%) |
Apr 21, 2004 | 1.649 | 1.671 | 1.626 | 1.664 | 686,830 | +0.00(+0.30%) |
Apr 20, 2004 | 1.677 | 1.677 | 1.651 | 1.659 | 666,539 | -0.02(-1.00%) |
Apr 19, 2004 | 1.683 | 1.683 | 1.651 | 1.676 | 593,494 | +0.00(+0.18%) |
Apr 16, 2004 | 1.676 | 1.676 | 1.664 | 1.673 | 700,018 | +0.00(+0.12%) |
Apr 15, 2004 | 1.671 | 1.682 | 1.657 | 1.671 | 921,184 | +0.02(+1.01%) |
Apr 14, 2004 | 1.661 | 1.670 | 1.649 | 1.654 | 615,813 | -0.00(-0.06%) |
Apr 13, 2004 | 1.666 | 1.675 | 1.630 | 1.655 | 922,198 | -0.02(-1.24%) |
Apr 12, 2004 | 1.684 | 1.686 | 1.672 | 1.676 | 979,011 | +0.00(+0.00%) |
Apr 08, 2004 | 1.708 | 1.708 | 1.674 | 1.676 | 948,576 | -0.01(-0.47%) |
Apr 07, 2004 | 1.686 | 1.696 | 1.671 | 1.684 | 1,183,944 | -0.00(-0.12%) |
Apr 06, 2004 | 1.681 | 1.695 | 1.676 | 1.686 | 1,437,574 | +0.01(+0.65%) |
Apr 05, 2004 | 1.688 | 1.688 | 1.659 | 1.675 | 866,400 | -0.01(-0.64%) |
Apr 02, 2004 | 1.693 | 1.695 | 1.678 | 1.686 | 1,393,950 | -0.01(-0.47%) |
Apr 01, 2004 | 1.676 | 1.694 | 1.666 | 1.693 | 1,570,476 | +0.02(+1.06%) |
Mar 31, 2004 | 1.675 | 1.782 | 1.655 | 1.676 | 759,875 | +0.01(+0.59%) |
Mar 30, 2004 | 1.651 | 1.671 | 1.651 | 1.666 | 855,240 | -0.01(-0.53%) |
Mar 29, 2004 | 1.695 | 1.695 | 1.646 | 1.675 | 1,206,264 | +0.02(+1.43%) |
Mar 26, 2004 | 1.670 | 1.670 | 1.626 | 1.651 | 1,347,282 | -0.01(-0.53%) |
Mar 25, 2004 | 1.661 | 1.668 | 1.657 | 1.660 | 915,096 | +0.00(+0.24%) |
Mar 24, 2004 | 1.666 | 1.666 | 1.626 | 1.656 | 1,134,233 | +0.01(+0.48%) |
Mar 23, 2004 | 1.676 | 1.676 | 1.646 | 1.648 | 937,416 | -0.03(-1.53%) |
Mar 22, 2004 | 1.728 | 1.728 | 1.651 | 1.674 | 1,843,382 | -0.05(-2.97%) |
Mar 19, 2004 | 1.745 | 1.749 | 1.707 | 1.725 | 763,933 | +0.00(+0.11%) |
Mar 18, 2004 | 1.686 | 1.726 | 1.681 | 1.723 | 7,302,514 | +0.01(+0.57%) |
Mar 17, 2004 | 1.736 | 1.741 | 1.711 | 1.713 | 1,745,988 | -0.04(-2.30%) |
Mar 16, 2004 | 1.755 | 1.789 | 1.753 | 1.754 | 2,470,356 | -0.00(-0.06%) |
Mar 15, 2004 | 1.756 | 1.771 | 1.751 | 1.755 | 1,647,580 | -0.00(-0.06%) |
Mar 12, 2004 | 1.759 | 1.762 | 1.730 | 1.756 | 1,236,699 | -0.00(-0.22%) |
Mar 11, 2004 | 1.750 | 1.773 | 1.730 | 1.759 | 986,113 | +0.01(+0.56%) |
Mar 10, 2004 | 1.773 | 1.774 | 1.750 | 1.750 | 1,211,336 | -0.02(-1.17%) |
Mar 09, 2004 | 1.756 | 1.770 | 1.726 | 1.770 | 1,430,473 | +0.02(+1.41%) |
Mar 08, 2004 | 1.774 | 1.774 | 1.736 | 1.746 | 3,387,482 | -0.03(-1.61%) |
Mar 05, 2004 | 1.770 | 1.779 | 1.764 | 1.774 | 934,372 | +0.00(+0.00%) |
Mar 04, 2004 | 1.772 | 1.782 | 1.769 | 1.774 | 534,652 | +0.00(+0.17%) |
Mar 03, 2004 | 1.774 | 1.782 | 1.765 | 1.771 | 881,617 | -0.01(-0.66%) |
Mar 02, 2004 | 1.782 | 1.783 | 1.769 | 1.783 | 1,114,957 | +0.01(+0.33%) |
Mar 01, 2004 | 1.779 | 1.783 | 1.770 | 1.777 | 893,792 | -0.00(-0.11%) |
Feb 27, 2004 | 1.779 | 1.783 | 1.764 | 1.779 | 774,078 | -0.00(-0.22%) |
Feb 26, 2004 | 1.793 | 1.793 | 1.755 | 1.783 | 1,186,988 | +0.00(+0.00%) |
Feb 25, 2004 | 1.780 | 1.799 | 1.767 | 1.783 | 1,338,151 | +0.00(+0.17%) |
Feb 24, 2004 | 1.730 | 1.789 | 1.713 | 1.780 | 1,451,778 | +0.08(+4.70%) |
Feb 23, 2004 | 1.699 | 1.708 | 1.688 | 1.700 | 1,035,824 | +0.00(+0.17%) |
Feb 20, 2004 | 1.681 | 1.711 | 1.681 | 1.697 | 842,051 | +0.00(+0.12%) |
Feb 19, 2004 | 1.720 | 1.740 | 1.687 | 1.695 | 1,391,921 | -0.02(-1.26%) |
Feb 18, 2004 | 1.679 | 1.729 | 1.678 | 1.717 | 6,229,152 | +0.04(+2.29%) |
Feb 17, 2004 | 1.654 | 1.690 | 1.654 | 1.679 | 1,118,001 | +0.01(+0.65%) |
Feb 13, 2004 | 1.678 | 1.689 | 1.656 | 1.668 | 401,749 | -0.02(-0.94%) |
Feb 12, 2004 | 1.695 | 1.699 | 1.670 | 1.684 | 694,946 | +0.01(+0.47%) |
Feb 11, 2004 | 1.675 | 1.681 | 1.667 | 1.676 | 442,330 | +0.00(+0.30%) |
Feb 10, 2004 | 1.691 | 1.691 | 1.666 | 1.671 | 534,652 | -0.00(-0.24%) |
Feb 09, 2004 | 1.654 | 1.685 | 1.647 | 1.675 | 679,728 | +0.00(+0.29%) |
Feb 06, 2004 | 1.648 | 1.688 | 1.647 | 1.670 | 453,490 | +0.02(+1.44%) |
Feb 05, 2004 | 1.652 | 1.656 | 1.626 | 1.646 | 902,922 | +0.01(+0.85%) |
Feb 04, 2004 | 1.675 | 1.675 | 1.630 | 1.632 | 584,363 | -0.03(-2.01%) |
Feb 03, 2004 | 1.680 | 1.686 | 1.656 | 1.666 | 346,965 | -0.01(-0.59%) |