Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.274 | 1.355 | 1.274 | 1.347 | 37,949 | +0.06(+4.38%) |
May 27, 2004 | 1.395 | 1.395 | 1.282 | 1.290 | 63,621 | -0.07(-5.33%) |
May 26, 2004 | 1.339 | 1.403 | 1.314 | 1.363 | 123,646 | +0.05(+3.68%) |
May 25, 2004 | 1.306 | 1.387 | 1.258 | 1.314 | 104,671 | -0.01(-0.61%) |
May 24, 2004 | 1.387 | 1.419 | 1.298 | 1.322 | 131,583 | +0.03(+2.50%) |
May 21, 2004 | 1.379 | 1.395 | 1.290 | 1.290 | 307,316 | +0.00(+0.00%) |
May 20, 2004 | 1.322 | 1.492 | 1.234 | 1.290 | 915,997 | -0.10(-7.51%) |
May 19, 2004 | 1.064 | 1.484 | 1.048 | 1.395 | 881,520 | +0.31(+29.10%) |
May 18, 2004 | 1.048 | 1.113 | 1.048 | 1.080 | 17,610 | +0.00(+0.00%) |
May 17, 2004 | 1.080 | 1.153 | 1.048 | 1.080 | 62,009 | -0.02(-2.19%) |
May 14, 2004 | 1.105 | 1.137 | 1.064 | 1.105 | 16,990 | -0.03(-2.84%) |
May 13, 2004 | 1.048 | 1.161 | 1.032 | 1.137 | 71,310 | +0.05(+4.44%) |
May 12, 2004 | 1.089 | 1.089 | 1.048 | 1.089 | 26,539 | -0.02(-2.17%) |
May 11, 2004 | 1.080 | 1.113 | 1.064 | 1.113 | 60,272 | +0.07(+6.73%) |
May 10, 2004 | 1.137 | 1.137 | 1.008 | 1.043 | 152,418 | -0.09(-7.64%) |
May 07, 2004 | 1.129 | 1.201 | 1.129 | 1.129 | 59,528 | +0.02(+1.45%) |
May 06, 2004 | 1.210 | 1.210 | 1.097 | 1.113 | 40,057 | -0.07(-6.12%) |
May 05, 2004 | 1.153 | 1.185 | 1.097 | 1.185 | 173,997 | +0.02(+2.08%) |
May 04, 2004 | 1.177 | 1.242 | 1.137 | 1.161 | 67,837 | -0.03(-2.70%) |
May 03, 2004 | 1.314 | 1.314 | 1.153 | 1.193 | 62,877 | -0.02(-1.33%) |
Apr 30, 2004 | 1.298 | 1.347 | 1.121 | 1.210 | 162,959 | -0.10(-7.41%) |
Apr 29, 2004 | 1.387 | 1.395 | 1.161 | 1.306 | 257,585 | -0.10(-6.90%) |
Apr 28, 2004 | 1.492 | 1.492 | 1.387 | 1.403 | 102,190 | -0.02(-1.69%) |
Apr 27, 2004 | 1.524 | 1.524 | 1.411 | 1.427 | 144,233 | -0.04(-2.75%) |
Apr 26, 2004 | 1.476 | 1.540 | 1.451 | 1.468 | 129,102 | +0.02(+1.11%) |
Apr 23, 2004 | 1.419 | 1.645 | 1.379 | 1.451 | 592,806 | +0.03(+2.27%) |
Apr 22, 2004 | 1.492 | 1.500 | 1.419 | 1.419 | 85,944 | -0.03(-2.22%) |
Apr 21, 2004 | 1.427 | 1.468 | 1.419 | 1.451 | 82,844 | +0.02(+1.69%) |
Apr 20, 2004 | 1.435 | 1.476 | 1.427 | 1.427 | 129,598 | -0.05(-3.28%) |
Apr 19, 2004 | 1.492 | 1.492 | 1.411 | 1.476 | 53,203 | +0.03(+2.23%) |
Apr 16, 2004 | 1.532 | 1.532 | 1.435 | 1.443 | 69,946 | -0.02(-1.65%) |
Apr 15, 2004 | 1.476 | 1.500 | 1.435 | 1.468 | 92,145 | -0.02(-1.03%) |
Apr 14, 2004 | 1.500 | 1.504 | 1.443 | 1.483 | 81,851 | +0.02(+1.04%) |
Apr 13, 2004 | 1.516 | 1.709 | 1.468 | 1.468 | 746,465 | +0.04(+2.83%) |
Apr 12, 2004 | 1.451 | 1.484 | 1.387 | 1.427 | 268,623 | -0.05(-3.28%) |
Apr 08, 2004 | 1.540 | 1.540 | 1.468 | 1.476 | 97,478 | -0.03(-2.14%) |
Apr 07, 2004 | 1.564 | 1.564 | 1.468 | 1.508 | 176,105 | -0.03(-2.09%) |
Apr 06, 2004 | 1.540 | 1.548 | 1.476 | 1.540 | 80,115 | +0.01(+0.53%) |
Apr 05, 2004 | 1.516 | 1.548 | 1.492 | 1.532 | 168,168 | -0.01(-0.52%) |
Apr 02, 2004 | 1.540 | 1.580 | 1.516 | 1.540 | 201,281 | -0.02(-1.04%) |
Apr 01, 2004 | 1.580 | 1.580 | 1.516 | 1.556 | 276,188 | -0.02(-1.53%) |
Mar 31, 2004 | 1.661 | 1.661 | 1.516 | 1.580 | 210,706 | -0.03(-2.00%) |
Mar 30, 2004 | 1.564 | 1.685 | 1.500 | 1.613 | 338,445 | +0.07(+4.71%) |
Mar 29, 2004 | 1.580 | 1.605 | 1.532 | 1.540 | 185,655 | -0.02(-1.04%) |
Mar 26, 2004 | 1.556 | 1.572 | 1.532 | 1.556 | 155,146 | +0.01(+0.52%) |
Mar 25, 2004 | 1.629 | 1.645 | 1.540 | 1.548 | 595,535 | -0.08(-4.95%) |
Mar 24, 2004 | 1.685 | 1.693 | 1.572 | 1.629 | 589,830 | -0.02(-1.46%) |
Mar 23, 2004 | 1.879 | 1.879 | 1.629 | 1.653 | 1,798,634 | -0.19(-10.09%) |
Mar 22, 2004 | 2.000 | 2.274 | 1.814 | 1.838 | 13,834,964 | +0.35(+23.24%) |
Mar 19, 2004 | 1.516 | 1.548 | 1.476 | 1.492 | 58,536 | -0.01(-0.54%) |
Mar 18, 2004 | 1.580 | 1.580 | 1.492 | 1.500 | 84,208 | -0.06(-3.63%) |
Mar 17, 2004 | 1.605 | 1.605 | 1.500 | 1.556 | 56,924 | +0.00(+0.00%) |
Mar 16, 2004 | 1.637 | 1.637 | 1.492 | 1.556 | 157,254 | -0.08(-4.93%) |
Mar 15, 2004 | 1.637 | 1.653 | 1.580 | 1.637 | 91,897 | -0.03(-1.93%) |
Mar 12, 2004 | 1.742 | 1.750 | 1.629 | 1.669 | 230,425 | +0.02(+0.98%) |
Mar 11, 2004 | 1.605 | 1.661 | 1.572 | 1.653 | 69,698 | +0.03(+1.99%) |
Mar 10, 2004 | 1.685 | 1.693 | 1.588 | 1.621 | 98,346 | -0.04(-2.43%) |
Mar 09, 2004 | 1.653 | 1.701 | 1.613 | 1.661 | 70,318 | +0.05(+3.00%) |
Mar 08, 2004 | 1.742 | 1.774 | 1.597 | 1.613 | 354,815 | -0.15(-8.26%) |
Mar 05, 2004 | 1.790 | 1.855 | 1.734 | 1.758 | 104,051 | +0.00(+0.00%) |
Mar 04, 2004 | 1.726 | 1.790 | 1.693 | 1.758 | 75,030 | -0.01(-0.46%) |
Mar 03, 2004 | 1.742 | 1.782 | 1.621 | 1.766 | 89,417 | +0.04(+2.34%) |
Mar 02, 2004 | 1.758 | 1.766 | 1.669 | 1.726 | 49,979 | -0.02(-0.93%) |