Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.539 | 1.558 | 1.520 | 1.539 | 433,888 | +0.01(+0.89%) |
May 27, 2004 | 1.524 | 1.534 | 1.515 | 1.526 | 525,830 | +0.01(+0.38%) |
May 26, 2004 | 1.505 | 1.529 | 1.496 | 1.520 | 765,502 | +0.00(+0.19%) |
May 25, 2004 | 1.477 | 1.530 | 1.477 | 1.517 | 1,134,307 | +0.03(+1.69%) |
May 24, 2004 | 1.511 | 1.524 | 1.469 | 1.492 | 1,173,563 | -0.02(-1.28%) |
May 21, 2004 | 1.501 | 1.529 | 1.501 | 1.511 | 763,436 | +0.01(+0.91%) |
May 20, 2004 | 1.510 | 1.525 | 1.474 | 1.497 | 1,053,728 | +0.01(+0.45%) |
May 19, 2004 | 1.546 | 1.554 | 1.482 | 1.491 | 986,578 | -0.03(-2.04%) |
May 18, 2004 | 1.531 | 1.532 | 1.506 | 1.522 | 534,095 | -0.01(-0.57%) |
May 17, 2004 | 1.505 | 1.557 | 1.495 | 1.530 | 795,461 | +0.01(+0.76%) |
May 14, 2004 | 1.549 | 1.592 | 1.519 | 1.519 | 1,705,593 | -0.04(-2.85%) |
May 13, 2004 | 1.520 | 1.563 | 1.467 | 1.563 | 1,982,455 | +0.02(+1.25%) |
May 12, 2004 | 1.496 | 1.567 | 1.408 | 1.544 | 3,848,173 | +0.04(+2.90%) |
May 11, 2004 | 1.531 | 1.531 | 1.462 | 1.500 | 2,402,913 | -0.02(-1.02%) |
May 10, 2004 | 1.535 | 1.545 | 1.452 | 1.516 | 1,768,610 | -0.02(-1.26%) |
May 07, 2004 | 1.597 | 1.603 | 1.529 | 1.535 | 1,179,762 | -0.05(-3.23%) |
May 06, 2004 | 1.604 | 1.617 | 1.550 | 1.587 | 1,838,858 | -0.03(-1.74%) |
May 05, 2004 | 1.637 | 1.637 | 1.589 | 1.615 | 880,172 | -0.01(-0.48%) |
May 04, 2004 | 1.630 | 1.630 | 1.598 | 1.622 | 566,120 | -0.01(-0.42%) |
May 03, 2004 | 1.607 | 1.650 | 1.590 | 1.629 | 1,399,805 | +0.03(+1.75%) |
Apr 30, 2004 | 1.577 | 1.620 | 1.551 | 1.601 | 1,677,700 | +0.03(+2.16%) |
Apr 29, 2004 | 1.595 | 1.611 | 1.552 | 1.567 | 1,273,771 | -0.03(-1.76%) |
Apr 28, 2004 | 1.631 | 1.636 | 1.585 | 1.595 | 714,882 | -0.03(-1.61%) |
Apr 27, 2004 | 1.631 | 1.641 | 1.617 | 1.621 | 1,383,276 | +0.01(+0.36%) |
Apr 26, 2004 | 1.631 | 1.646 | 1.613 | 1.616 | 651,865 | -0.01(-0.36%) |
Apr 23, 2004 | 1.646 | 1.650 | 1.604 | 1.621 | 1,098,149 | -0.02(-1.30%) |
Apr 22, 2004 | 1.634 | 1.646 | 1.626 | 1.643 | 1,440,095 | +0.01(+0.53%) |
Apr 21, 2004 | 1.619 | 1.641 | 1.597 | 1.634 | 699,386 | +0.00(+0.30%) |
Apr 20, 2004 | 1.647 | 1.647 | 1.621 | 1.629 | 678,724 | -0.02(-1.00%) |
Apr 19, 2004 | 1.652 | 1.652 | 1.621 | 1.646 | 604,344 | +0.00(+0.18%) |
Apr 16, 2004 | 1.646 | 1.646 | 1.634 | 1.643 | 712,816 | +0.00(+0.12%) |
Apr 15, 2004 | 1.641 | 1.651 | 1.627 | 1.641 | 938,024 | +0.02(+1.01%) |
Apr 14, 2004 | 1.631 | 1.640 | 1.619 | 1.624 | 627,071 | -0.00(-0.06%) |
Apr 13, 2004 | 1.636 | 1.645 | 1.601 | 1.625 | 939,057 | -0.02(-1.24%) |
Apr 12, 2004 | 1.653 | 1.655 | 1.642 | 1.646 | 996,909 | +0.00(+0.00%) |
Apr 08, 2004 | 1.678 | 1.678 | 1.644 | 1.646 | 965,917 | -0.01(-0.47%) |
Apr 07, 2004 | 1.655 | 1.666 | 1.641 | 1.653 | 1,205,588 | -0.00(-0.12%) |
Apr 06, 2004 | 1.650 | 1.665 | 1.646 | 1.655 | 1,463,855 | +0.01(+0.65%) |
Apr 05, 2004 | 1.657 | 1.657 | 1.629 | 1.645 | 882,238 | -0.01(-0.64%) |
Apr 02, 2004 | 1.663 | 1.665 | 1.648 | 1.655 | 1,419,433 | -0.01(-0.47%) |
Apr 01, 2004 | 1.646 | 1.664 | 1.636 | 1.663 | 1,599,187 | +0.02(+1.06%) |
Mar 31, 2004 | 1.645 | 1.750 | 1.625 | 1.646 | 773,766 | +0.01(+0.59%) |
Mar 30, 2004 | 1.621 | 1.641 | 1.621 | 1.636 | 870,875 | -0.01(-0.53%) |
Mar 29, 2004 | 1.665 | 1.665 | 1.617 | 1.645 | 1,228,316 | +0.02(+1.43%) |
Mar 26, 2004 | 1.640 | 1.640 | 1.597 | 1.621 | 1,371,912 | -0.01(-0.53%) |
Mar 25, 2004 | 1.631 | 1.638 | 1.627 | 1.630 | 931,826 | +0.00(+0.24%) |
Mar 24, 2004 | 1.636 | 1.636 | 1.597 | 1.626 | 1,154,968 | +0.01(+0.48%) |
Mar 23, 2004 | 1.646 | 1.646 | 1.617 | 1.618 | 954,553 | -0.03(-1.53%) |
Mar 22, 2004 | 1.697 | 1.697 | 1.621 | 1.644 | 1,877,082 | -0.05(-2.97%) |
Mar 19, 2004 | 1.713 | 1.717 | 1.677 | 1.694 | 777,899 | +0.00(+0.11%) |
Mar 18, 2004 | 1.655 | 1.695 | 1.650 | 1.692 | 7,436,014 | +0.01(+0.58%) |
Mar 17, 2004 | 1.705 | 1.709 | 1.680 | 1.682 | 1,777,907 | -0.04(-2.30%) |
Mar 16, 2004 | 1.723 | 1.757 | 1.721 | 1.722 | 2,515,517 | -0.00(-0.06%) |
Mar 15, 2004 | 1.725 | 1.739 | 1.719 | 1.723 | 1,677,700 | -0.00(-0.06%) |
Mar 12, 2004 | 1.728 | 1.731 | 1.699 | 1.724 | 1,259,308 | -0.00(-0.22%) |
Mar 11, 2004 | 1.718 | 1.741 | 1.699 | 1.728 | 1,004,140 | +0.01(+0.56%) |
Mar 10, 2004 | 1.741 | 1.742 | 1.718 | 1.718 | 1,233,481 | -0.02(-1.17%) |
Mar 09, 2004 | 1.724 | 1.739 | 1.695 | 1.739 | 1,456,624 | +0.02(+1.41%) |
Mar 08, 2004 | 1.742 | 1.742 | 1.705 | 1.714 | 3,449,409 | -0.03(-1.61%) |
Mar 05, 2004 | 1.739 | 1.747 | 1.733 | 1.742 | 951,454 | +0.00(+0.00%) |
Mar 04, 2004 | 1.740 | 1.750 | 1.738 | 1.742 | 544,426 | +0.00(+0.17%) |
Mar 03, 2004 | 1.742 | 1.750 | 1.734 | 1.739 | 897,734 | -0.01(-0.66%) |
Mar 02, 2004 | 1.750 | 1.751 | 1.738 | 1.751 | 1,135,340 | +0.01(+0.33%) |