Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.254 | 1.254 | 1.211 | 1.215 | 21,925 | -0.05(-3.90%) |
May 27, 2004 | 1.265 | 1.265 | 1.265 | 1.265 | 0 | +0.00(+0.00%) |
May 26, 2004 | 1.286 | 1.286 | 1.265 | 1.265 | 6,531 | -0.01(-0.67%) |
May 25, 2004 | 1.239 | 1.273 | 1.230 | 1.273 | 14,461 | +0.02(+1.89%) |
May 24, 2004 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
May 21, 2004 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
May 20, 2004 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
May 19, 2004 | 1.215 | 1.250 | 1.215 | 1.250 | 6,997 | +0.04(+3.19%) |
May 18, 2004 | 1.211 | 1.211 | 1.211 | 1.211 | 0 | +0.00(+0.00%) |
May 17, 2004 | 1.211 | 1.211 | 1.211 | 1.211 | 0 | +0.00(+0.00%) |
May 14, 2004 | 1.200 | 1.211 | 1.158 | 1.211 | 11,196 | -0.02(-1.40%) |
May 13, 2004 | 1.243 | 1.248 | 1.226 | 1.228 | 135,285 | +0.00(+0.35%) |
May 12, 2004 | 1.241 | 1.241 | 1.224 | 1.224 | 25,657 | -0.04(-3.06%) |
May 11, 2004 | 1.254 | 1.267 | 1.248 | 1.263 | 27,990 | +0.01(+0.51%) |
May 10, 2004 | 1.263 | 1.267 | 1.248 | 1.256 | 16,327 | -0.03(-2.33%) |
May 07, 2004 | 1.282 | 1.286 | 1.282 | 1.286 | 3,265 | +0.00(+0.33%) |
May 06, 2004 | 1.340 | 1.340 | 1.282 | 1.282 | 25,191 | -0.05(-4.01%) |
May 05, 2004 | 1.323 | 1.335 | 1.323 | 1.335 | 2,799 | +0.00(+0.16%) |
May 04, 2004 | 1.340 | 1.340 | 1.323 | 1.333 | 12,595 | -0.02(-1.11%) |
May 03, 2004 | 1.340 | 1.348 | 1.340 | 1.348 | 6,531 | -0.01(-0.47%) |
Apr 30, 2004 | 1.333 | 1.365 | 1.331 | 1.355 | 13,528 | +0.02(+1.61%) |
Apr 29, 2004 | 1.359 | 1.359 | 1.318 | 1.333 | 23,325 | -0.03(-1.89%) |
Apr 28, 2004 | 1.432 | 1.432 | 1.344 | 1.359 | 32,655 | -0.09(-6.49%) |
Apr 27, 2004 | 1.501 | 1.513 | 1.432 | 1.453 | 41,052 | -0.04(-2.59%) |
Apr 26, 2004 | 1.492 | 1.513 | 1.492 | 1.492 | 4,198 | +0.02(+1.46%) |
Apr 23, 2004 | 1.464 | 1.471 | 1.453 | 1.471 | 16,327 | -0.01(-0.44%) |
Apr 22, 2004 | 1.462 | 1.477 | 1.453 | 1.477 | 15,861 | -0.02(-1.29%) |
Apr 21, 2004 | 1.518 | 1.518 | 1.496 | 1.496 | 3,265 | -0.04(-2.79%) |
Apr 20, 2004 | 1.539 | 1.539 | 1.539 | 1.539 | 0 | +0.00(+0.00%) |
Apr 19, 2004 | 1.539 | 1.539 | 1.539 | 1.539 | 466 | -0.01(-0.55%) |
Apr 16, 2004 | 1.548 | 1.548 | 1.548 | 1.548 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 1.554 | 1.569 | 1.548 | 1.548 | 14,928 | +0.00(+0.28%) |
Apr 14, 2004 | 1.541 | 1.543 | 1.541 | 1.543 | 9,796 | +0.00(+0.14%) |
Apr 13, 2004 | 1.516 | 1.558 | 1.516 | 1.541 | 6,531 | +0.05(+3.16%) |
Apr 12, 2004 | 1.513 | 1.513 | 1.494 | 1.494 | 19,593 | +0.00(+0.14%) |
Apr 08, 2004 | 1.492 | 1.492 | 1.492 | 1.492 | 933 | -0.00(-0.29%) |
Apr 07, 2004 | 1.477 | 1.496 | 1.471 | 1.496 | 22,392 | +0.03(+1.75%) |
Apr 06, 2004 | 1.479 | 1.479 | 1.456 | 1.471 | 30,789 | -0.01(-0.58%) |
Apr 05, 2004 | 1.479 | 1.479 | 1.462 | 1.479 | 25,191 | +0.00(+0.00%) |
Apr 02, 2004 | 1.468 | 1.479 | 1.447 | 1.479 | 8,397 | +0.01(+0.58%) |
Apr 01, 2004 | 1.451 | 1.471 | 1.451 | 1.471 | 4,198 | +0.01(+0.73%) |
Mar 31, 2004 | 1.406 | 1.462 | 1.406 | 1.460 | 11,196 | +0.08(+5.42%) |
Mar 30, 2004 | 1.441 | 1.441 | 1.363 | 1.385 | 17,260 | -0.07(-5.00%) |
Mar 29, 2004 | 1.481 | 1.481 | 1.458 | 1.458 | 10,263 | -0.04(-2.86%) |
Mar 26, 2004 | 1.531 | 1.533 | 1.501 | 1.501 | 29,389 | -0.04(-2.64%) |
Mar 25, 2004 | 1.533 | 1.543 | 1.533 | 1.541 | 27,990 | +0.01(+0.56%) |
Mar 24, 2004 | 1.533 | 1.533 | 1.533 | 1.533 | 1,866 | -0.02(-1.38%) |
Mar 23, 2004 | 1.554 | 1.554 | 1.554 | 1.554 | 4,665 | -0.05(-3.33%) |
Mar 22, 2004 | 1.704 | 1.704 | 1.576 | 1.608 | 90,501 | -0.08(-4.58%) |
Mar 19, 2004 | 1.734 | 1.734 | 1.685 | 1.685 | 34,054 | +0.03(+2.08%) |
Mar 18, 2004 | 1.661 | 1.723 | 1.651 | 1.651 | 194,997 | -0.01(-0.65%) |
Mar 17, 2004 | 1.629 | 1.661 | 1.629 | 1.661 | 13,528 | +0.03(+1.97%) |
Mar 16, 2004 | 1.610 | 1.629 | 1.610 | 1.629 | 15,861 | -0.01(-0.65%) |
Mar 15, 2004 | 1.640 | 1.640 | 1.640 | 1.640 | 6,531 | -0.01(-0.39%) |
Mar 12, 2004 | 1.693 | 1.693 | 1.640 | 1.646 | 46,650 | -0.05(-3.15%) |
Mar 11, 2004 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 1.721 | 1.721 | 1.700 | 1.700 | 2,332 | -0.04(-2.22%) |
Mar 09, 2004 | 1.676 | 1.741 | 1.676 | 1.738 | 16,794 | +0.06(+3.84%) |
Mar 08, 2004 | 1.715 | 1.715 | 1.672 | 1.674 | 15,861 | -0.08(-4.64%) |
Mar 05, 2004 | 1.801 | 1.801 | 1.756 | 1.756 | 14,928 | -0.04(-2.38%) |
Mar 04, 2004 | 1.801 | 1.801 | 1.798 | 1.798 | 55,047 | +0.02(+1.08%) |
Mar 03, 2004 | 1.779 | 1.801 | 1.779 | 1.779 | 27,990 | +0.02(+1.22%) |
Mar 02, 2004 | 1.848 | 1.882 | 1.741 | 1.758 | 27,523 | -0.07(-3.76%) |