Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.424 | 1.457 | 1.421 | 1.430 | 14,371 | -0.03(-2.10%) |
May 27, 2004 | 1.454 | 1.460 | 1.433 | 1.460 | 12,738 | +0.03(+2.36%) |
May 26, 2004 | 1.378 | 1.476 | 1.378 | 1.427 | 18,617 | +0.00(+0.00%) |
May 25, 2004 | 1.418 | 1.451 | 1.384 | 1.427 | 5,552 | +0.03(+2.19%) |
May 24, 2004 | 1.393 | 1.396 | 1.393 | 1.396 | 1,959 | -0.03(-2.15%) |
May 21, 2004 | 1.427 | 1.427 | 1.427 | 1.427 | 1,633 | +0.00(+0.21%) |
May 20, 2004 | 1.408 | 1.460 | 1.408 | 1.424 | 7,185 | -0.00(-0.21%) |
May 19, 2004 | 1.424 | 1.531 | 1.402 | 1.427 | 20,250 | +0.01(+0.87%) |
May 18, 2004 | 1.430 | 1.482 | 1.399 | 1.414 | 27,763 | -0.00(-0.22%) |
May 17, 2004 | 1.393 | 1.491 | 1.362 | 1.418 | 27,436 | +0.02(+1.09%) |
May 14, 2004 | 1.347 | 1.485 | 1.347 | 1.402 | 22,537 | -0.05(-3.58%) |
May 13, 2004 | 1.378 | 1.531 | 1.326 | 1.454 | 33,316 | +0.07(+5.32%) |
May 12, 2004 | 1.424 | 1.436 | 1.381 | 1.381 | 6,532 | -0.04(-3.01%) |
May 11, 2004 | 1.424 | 1.436 | 1.424 | 1.424 | 5,552 | -0.01(-0.43%) |
May 10, 2004 | 1.408 | 1.448 | 1.362 | 1.430 | 20,250 | -0.03(-2.30%) |
May 07, 2004 | 1.408 | 1.485 | 1.408 | 1.463 | 23,843 | +0.07(+5.06%) |
May 06, 2004 | 1.411 | 1.500 | 1.393 | 1.393 | 23,517 | -0.11(-7.33%) |
May 05, 2004 | 1.362 | 1.503 | 1.362 | 1.503 | 20,250 | +0.05(+3.15%) |
May 04, 2004 | 1.448 | 1.494 | 1.424 | 1.457 | 42,788 | +0.00(+0.00%) |
May 03, 2004 | 1.503 | 1.509 | 1.439 | 1.457 | 38,542 | -0.03(-2.26%) |
Apr 30, 2004 | 1.531 | 1.531 | 1.457 | 1.491 | 8,165 | -0.04(-2.60%) |
Apr 29, 2004 | 1.531 | 1.531 | 1.531 | 1.531 | 2,939 | -0.04(-2.34%) |
Apr 28, 2004 | 1.549 | 1.568 | 1.531 | 1.568 | 12,085 | -0.00(-0.19%) |
Apr 27, 2004 | 1.647 | 1.647 | 1.540 | 1.571 | 21,230 | +0.03(+1.99%) |
Apr 26, 2004 | 1.540 | 1.568 | 1.540 | 1.540 | 4,572 | +0.00(+0.00%) |
Apr 23, 2004 | 1.549 | 1.571 | 1.540 | 1.540 | 11,758 | -0.01(-0.40%) |
Apr 22, 2004 | 1.558 | 1.571 | 1.546 | 1.546 | 12,738 | +0.00(+0.00%) |
Apr 21, 2004 | 1.583 | 1.607 | 1.546 | 1.546 | 17,964 | -0.02(-1.56%) |
Apr 20, 2004 | 1.626 | 1.659 | 1.571 | 1.571 | 13,718 | -0.05(-3.02%) |
Apr 19, 2004 | 1.577 | 1.650 | 1.574 | 1.620 | 16,984 | +0.04(+2.32%) |
Apr 16, 2004 | 1.583 | 1.583 | 1.583 | 1.583 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 1.577 | 1.586 | 1.577 | 1.583 | 18,291 | +0.00(+0.19%) |
Apr 14, 2004 | 1.580 | 1.580 | 1.580 | 1.580 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 1.589 | 1.650 | 1.580 | 1.580 | 11,431 | -0.02(-0.96%) |
Apr 12, 2004 | 1.580 | 1.595 | 1.580 | 1.595 | 1,633 | -0.01(-0.57%) |
Apr 08, 2004 | 1.571 | 1.662 | 1.571 | 1.604 | 18,291 | +0.02(+1.16%) |
Apr 07, 2004 | 1.589 | 1.589 | 1.586 | 1.586 | 9,145 | -0.03(-1.71%) |
Apr 06, 2004 | 1.613 | 1.613 | 1.613 | 1.613 | 3,266 | +0.02(+1.35%) |
Apr 05, 2004 | 1.604 | 1.604 | 1.577 | 1.592 | 11,758 | +0.01(+0.58%) |
Apr 02, 2004 | 1.623 | 1.650 | 1.583 | 1.583 | 15,678 | +0.02(+1.17%) |
Apr 01, 2004 | 1.617 | 1.647 | 1.555 | 1.564 | 12,411 | -0.04(-2.67%) |
Mar 31, 2004 | 1.604 | 1.620 | 1.583 | 1.607 | 6,859 | +0.01(+0.57%) |
Mar 30, 2004 | 1.613 | 1.626 | 1.586 | 1.598 | 17,637 | +0.01(+0.77%) |
Mar 29, 2004 | 1.629 | 1.635 | 1.564 | 1.586 | 12,738 | +0.02(+1.57%) |
Mar 26, 2004 | 1.623 | 1.623 | 1.552 | 1.561 | 10,452 | -0.04(-2.47%) |
Mar 25, 2004 | 1.607 | 1.620 | 1.561 | 1.601 | 21,884 | -0.03(-1.90%) |
Mar 24, 2004 | 1.574 | 1.638 | 1.564 | 1.632 | 19,597 | +0.00(+0.00%) |
Mar 23, 2004 | 1.546 | 1.653 | 1.546 | 1.632 | 29,396 | -0.02(-1.48%) |
Mar 22, 2004 | 1.684 | 1.684 | 1.546 | 1.656 | 28,416 | +0.09(+5.46%) |
Mar 19, 2004 | 1.641 | 1.650 | 1.561 | 1.571 | 29,396 | -0.02(-0.97%) |
Mar 18, 2004 | 1.589 | 1.650 | 1.552 | 1.586 | 21,884 | +0.02(+0.95%) |
Mar 17, 2004 | 1.589 | 1.674 | 1.564 | 1.571 | 24,497 | -0.14(-8.38%) |
Mar 16, 2004 | 1.635 | 1.714 | 1.574 | 1.714 | 28,090 | +0.11(+6.67%) |
Mar 15, 2004 | 1.531 | 1.724 | 1.531 | 1.607 | 27,763 | -0.08(-4.72%) |
Mar 12, 2004 | 1.534 | 1.687 | 1.531 | 1.687 | 20,577 | +0.11(+7.20%) |
Mar 11, 2004 | 1.531 | 1.653 | 1.470 | 1.574 | 33,316 | +0.02(+0.98%) |
Mar 10, 2004 | 1.577 | 1.693 | 1.519 | 1.558 | 58,466 | -0.05(-3.05%) |
Mar 09, 2004 | 1.714 | 1.714 | 1.500 | 1.607 | 63,692 | -0.09(-5.06%) |
Mar 08, 2004 | 1.681 | 1.727 | 1.675 | 1.693 | 5,879 | +0.03(+1.84%) |
Mar 05, 2004 | 1.696 | 1.724 | 1.627 | 1.662 | 15,024 | +0.01(+0.74%) |
Mar 04, 2004 | 1.699 | 1.699 | 1.617 | 1.650 | 24,823 | -0.08(-4.60%) |
Mar 03, 2004 | 1.745 | 1.745 | 1.607 | 1.730 | 28,416 | +0.00(+0.00%) |
Mar 02, 2004 | 1.714 | 1.730 | 1.669 | 1.730 | 8,492 | +0.03(+1.80%) |