Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.741 | 1.742 | 1.718 | 1.735 | 1,284,885 | -0.03(-1.98%) |
May 27, 2004 | 1.748 | 1.772 | 1.746 | 1.770 | 917,775 | +0.05(+2.68%) |
May 26, 2004 | 1.715 | 1.732 | 1.710 | 1.724 | 399,032 | -0.01(-0.63%) |
May 25, 2004 | 1.701 | 1.739 | 1.701 | 1.734 | 665,054 | +0.03(+1.72%) |
May 24, 2004 | 1.716 | 1.716 | 1.699 | 1.705 | 313,905 | -0.02(-1.39%) |
May 21, 2004 | 1.735 | 1.735 | 1.715 | 1.729 | 148,972 | +0.03(+1.88%) |
May 20, 2004 | 1.719 | 1.719 | 1.693 | 1.697 | 268,681 | -0.02(-1.05%) |
May 19, 2004 | 1.725 | 1.728 | 1.715 | 1.715 | 220,798 | +0.01(+0.73%) |
May 18, 2004 | 1.686 | 1.707 | 1.686 | 1.703 | 178,234 | +0.02(+1.03%) |
May 17, 2004 | 1.681 | 1.688 | 1.671 | 1.686 | 266,021 | +0.00(+0.02%) |
May 14, 2004 | 1.692 | 1.692 | 1.677 | 1.685 | 274,002 | +0.00(+0.04%) |
May 13, 2004 | 1.677 | 1.698 | 1.677 | 1.684 | 329,866 | -0.01(-0.38%) |
May 12, 2004 | 1.707 | 1.707 | 1.669 | 1.691 | 782,103 | -0.00(-0.18%) |
May 11, 2004 | 1.692 | 1.697 | 1.688 | 1.694 | 271,342 | +0.01(+0.87%) |
May 10, 2004 | 1.711 | 1.712 | 1.677 | 1.679 | 457,557 | -0.05(-2.91%) |
May 07, 2004 | 1.756 | 1.766 | 1.730 | 1.730 | 643,772 | -0.03(-1.52%) |
May 06, 2004 | 1.781 | 1.781 | 1.744 | 1.756 | 1,167,835 | -0.05(-2.56%) |
May 05, 2004 | 1.804 | 1.804 | 1.796 | 1.802 | 231,438 | +0.01(+0.29%) |
May 04, 2004 | 1.804 | 1.809 | 1.785 | 1.797 | 356,469 | +0.01(+0.82%) |
May 03, 2004 | 1.787 | 1.788 | 1.776 | 1.783 | 385,731 | -0.02(-1.17%) |
Apr 30, 2004 | 1.812 | 1.818 | 1.799 | 1.804 | 558,645 | +0.02(+1.35%) |
Apr 29, 2004 | 1.760 | 1.786 | 1.760 | 1.780 | 1,117,291 | +0.04(+2.49%) |
Apr 28, 2004 | 1.764 | 1.765 | 1.733 | 1.736 | 532,043 | -0.05(-2.88%) |
Apr 27, 2004 | 1.774 | 1.804 | 1.774 | 1.788 | 537,363 | +0.00(+0.00%) |
Apr 26, 2004 | 1.793 | 1.803 | 1.783 | 1.788 | 329,866 | -0.01(-0.52%) |
Apr 23, 2004 | 1.788 | 1.804 | 1.785 | 1.797 | 540,024 | +0.03(+1.64%) |
Apr 22, 2004 | 1.742 | 1.768 | 1.742 | 1.768 | 343,168 | +0.04(+2.22%) |
Apr 21, 2004 | 1.723 | 1.742 | 1.723 | 1.730 | 508,101 | +0.02(+1.34%) |
Apr 20, 2004 | 1.717 | 1.718 | 1.707 | 1.707 | 388,391 | -0.03(-1.82%) |
Apr 19, 2004 | 1.738 | 1.739 | 1.725 | 1.739 | 465,538 | -0.00(-0.15%) |
Apr 16, 2004 | 1.727 | 1.749 | 1.724 | 1.741 | 422,974 | +0.01(+0.48%) |
Apr 15, 2004 | 1.714 | 1.736 | 1.714 | 1.733 | 1,215,719 | +0.03(+1.99%) |
Apr 14, 2004 | 1.698 | 1.705 | 1.688 | 1.699 | 590,568 | -0.02(-1.42%) |
Apr 13, 2004 | 1.740 | 1.744 | 1.719 | 1.724 | 1,385,973 | -0.06(-3.37%) |
Apr 12, 2004 | 1.786 | 1.791 | 1.771 | 1.784 | 396,372 | +0.00(+0.17%) |
Apr 08, 2004 | 1.805 | 1.807 | 1.779 | 1.781 | 494,800 | -0.02(-1.33%) |
Apr 07, 2004 | 1.747 | 1.812 | 1.746 | 1.805 | 558,645 | +0.03(+1.52%) |
Apr 06, 2004 | 1.750 | 1.790 | 1.743 | 1.778 | 657,073 | +0.02(+0.94%) |
Apr 05, 2004 | 1.739 | 1.762 | 1.737 | 1.761 | 643,772 | +0.00(+0.17%) |
Apr 02, 2004 | 1.759 | 1.771 | 1.752 | 1.758 | 414,993 | +0.04(+2.48%) |
Apr 01, 2004 | 1.710 | 1.721 | 1.704 | 1.716 | 532,043 | -0.03(-1.70%) |
Mar 31, 2004 | 1.737 | 1.747 | 1.734 | 1.745 | 1,324,788 | +0.06(+3.82%) |
Mar 30, 2004 | 1.684 | 1.691 | 1.676 | 1.681 | 529,383 | +0.01(+0.38%) |
Mar 29, 2004 | 1.673 | 1.680 | 1.664 | 1.675 | 872,551 | -0.01(-0.76%) |
Mar 26, 2004 | 1.690 | 1.690 | 1.677 | 1.687 | 308,585 | +0.00(+0.20%) |
Mar 25, 2004 | 1.669 | 1.689 | 1.661 | 1.684 | 3,391,777 | +0.01(+0.65%) |
Mar 24, 2004 | 1.698 | 1.700 | 1.672 | 1.673 | 960,338 | -0.04(-2.28%) |
Mar 23, 2004 | 1.717 | 1.725 | 1.701 | 1.712 | 867,230 | -0.03(-1.45%) |
Mar 22, 2004 | 1.742 | 1.752 | 1.718 | 1.737 | 641,112 | -0.02(-1.32%) |
Mar 19, 2004 | 1.761 | 1.769 | 1.759 | 1.761 | 242,079 | +0.00(+0.02%) |
Mar 18, 2004 | 1.730 | 1.763 | 1.726 | 1.760 | 1,268,923 | +0.03(+1.78%) |
Mar 17, 2004 | 1.725 | 1.730 | 1.712 | 1.730 | 822,007 | -0.01(-0.82%) |
Mar 16, 2004 | 1.731 | 1.753 | 1.731 | 1.744 | 939,056 | +0.03(+1.82%) |
Mar 15, 2004 | 1.721 | 1.721 | 1.697 | 1.713 | 1,444,498 | -0.02(-1.26%) |
Mar 12, 2004 | 1.733 | 1.751 | 1.716 | 1.734 | 566,626 | +0.01(+0.52%) |
Mar 11, 2004 | 1.730 | 1.763 | 1.725 | 1.725 | 1,050,785 | -0.02(-0.99%) |
Mar 10, 2004 | 1.765 | 1.765 | 1.743 | 1.743 | 619,830 | -0.06(-3.26%) |
Mar 09, 2004 | 1.802 | 1.819 | 1.792 | 1.801 | 992,261 | +0.01(+0.46%) |
Mar 08, 2004 | 1.780 | 1.798 | 1.780 | 1.793 | 800,725 | +0.01(+0.74%) |
Mar 05, 2004 | 1.791 | 1.799 | 1.774 | 1.780 | 1,058,766 | -0.03(-1.50%) |
Mar 04, 2004 | 1.762 | 1.816 | 1.762 | 1.807 | 1,058,766 | +0.09(+5.19%) |
Mar 03, 2004 | 1.726 | 1.730 | 1.691 | 1.718 | 662,394 | -0.01(-0.65%) |
Mar 02, 2004 | 1.758 | 1.761 | 1.729 | 1.729 | 1,045,465 | -0.05(-2.73%) |