Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.390 | 1.399 | 1.323 | 1.362 | 2,042,784 | +0.02(+1.34%) |
May 27, 2004 | 1.295 | 1.345 | 1.276 | 1.344 | 2,392,997 | +0.10(+8.04%) |
May 26, 2004 | 1.237 | 1.263 | 1.205 | 1.244 | 2,077,883 | -0.02(-1.62%) |
May 25, 2004 | 1.224 | 1.264 | 1.203 | 1.264 | 3,447,539 | +0.06(+4.78%) |
May 24, 2004 | 1.208 | 1.224 | 1.196 | 1.206 | 4,161,226 | +0.04(+3.07%) |
May 21, 2004 | 1.199 | 1.235 | 1.160 | 1.171 | 4,190,866 | -0.02(-1.40%) |
May 20, 2004 | 1.221 | 1.221 | 1.167 | 1.187 | 1,780,708 | -0.03(-2.53%) |
May 19, 2004 | 1.250 | 1.272 | 1.218 | 1.218 | 2,601,254 | +0.03(+2.15%) |
May 18, 2004 | 1.173 | 1.199 | 1.150 | 1.192 | 2,355,558 | +0.08(+7.02%) |
May 17, 2004 | 1.090 | 1.135 | 1.090 | 1.114 | 1,988,185 | -0.03(-2.80%) |
May 14, 2004 | 1.167 | 1.196 | 1.146 | 1.146 | 2,343,858 | +0.03(+2.76%) |
May 13, 2004 | 1.101 | 1.159 | 1.081 | 1.115 | 1,765,888 | +0.01(+0.46%) |
May 12, 2004 | 1.122 | 1.127 | 1.050 | 1.110 | 1,774,468 | -0.02(-2.15%) |
May 11, 2004 | 1.064 | 1.154 | 1.064 | 1.135 | 2,756,471 | +0.11(+11.18%) |
May 10, 2004 | 1.186 | 1.186 | 1.021 | 1.021 | 6,028,514 | -0.18(-15.32%) |
May 07, 2004 | 1.235 | 1.253 | 1.173 | 1.205 | 3,583,257 | -0.17(-12.52%) |
May 05, 2004 | 1.397 | 1.400 | 1.367 | 1.378 | 1,547,492 | -0.01(-0.51%) |
May 04, 2004 | 1.321 | 1.401 | 1.321 | 1.385 | 2,779,871 | +0.05(+3.80%) |
May 03, 2004 | 1.349 | 1.353 | 1.288 | 1.334 | 2,237,000 | -0.01(-1.00%) |
Apr 30, 2004 | 1.359 | 1.369 | 1.305 | 1.347 | 3,162,064 | +0.02(+1.74%) |
Apr 29, 2004 | 1.351 | 1.357 | 1.294 | 1.324 | 4,264,965 | -0.02(-1.53%) |
Apr 28, 2004 | 1.410 | 1.410 | 1.345 | 1.345 | 3,828,172 | -0.03(-2.19%) |
Apr 27, 2004 | 1.390 | 1.413 | 1.369 | 1.375 | 2,140,282 | -0.01(-0.79%) |
Apr 26, 2004 | 1.426 | 1.426 | 1.384 | 1.386 | 2,226,080 | -0.02(-1.73%) |
Apr 23, 2004 | 1.355 | 1.410 | 1.355 | 1.410 | 3,109,025 | +0.06(+4.36%) |
Apr 22, 2004 | 1.378 | 1.384 | 1.337 | 1.351 | 4,199,446 | +0.01(+0.48%) |
Apr 21, 2004 | 1.385 | 1.391 | 1.330 | 1.345 | 2,648,833 | -0.05(-3.54%) |
Apr 20, 2004 | 1.451 | 1.458 | 1.388 | 1.394 | 1,366,536 | -0.06(-4.18%) |
Apr 19, 2004 | 1.463 | 1.478 | 1.440 | 1.455 | 1,964,005 | -0.01(-0.35%) |
Apr 16, 2004 | 1.426 | 1.473 | 1.413 | 1.460 | 3,230,703 | +0.04(+2.84%) |
Apr 15, 2004 | 1.468 | 1.468 | 1.404 | 1.420 | 2,226,080 | -0.06(-4.32%) |
Apr 14, 2004 | 1.478 | 1.489 | 1.465 | 1.484 | 1,655,130 | +0.00(+0.13%) |
Apr 13, 2004 | 1.496 | 1.512 | 1.468 | 1.482 | 2,876,589 | -0.03(-1.99%) |
Apr 12, 2004 | 1.519 | 1.529 | 1.476 | 1.512 | 1,848,567 | +0.01(+0.51%) |
Apr 08, 2004 | 1.524 | 1.530 | 1.467 | 1.505 | 2,623,873 | -0.00(-0.04%) |
Apr 07, 2004 | 1.538 | 1.538 | 1.501 | 1.505 | 1,759,649 | -0.07(-4.16%) |
Apr 06, 2004 | 1.567 | 1.571 | 1.538 | 1.571 | 2,229,200 | +0.01(+0.53%) |
Apr 05, 2004 | 1.535 | 1.571 | 1.529 | 1.562 | 1,405,535 | +0.02(+1.58%) |
Apr 02, 2004 | 1.564 | 1.580 | 1.513 | 1.538 | 3,396,060 | +0.02(+1.44%) |
Apr 01, 2004 | 1.506 | 1.603 | 1.497 | 1.516 | 5,678,300 | +0.02(+1.50%) |
Mar 31, 2004 | 1.481 | 1.494 | 1.462 | 1.494 | 2,845,390 | +0.00(+0.26%) |
Mar 30, 2004 | 1.433 | 1.494 | 1.431 | 1.490 | 1,207,418 | +0.07(+5.11%) |
Mar 29, 2004 | 1.426 | 1.442 | 1.400 | 1.417 | 1,297,897 | +0.01(+0.55%) |
Mar 26, 2004 | 1.359 | 1.410 | 1.359 | 1.410 | 1,227,698 | +0.03(+2.42%) |
Mar 25, 2004 | 1.362 | 1.395 | 1.349 | 1.376 | 1,818,928 | +0.03(+2.48%) |
Mar 24, 2004 | 1.397 | 1.397 | 1.335 | 1.343 | 1,694,130 | -0.05(-3.72%) |
Mar 23, 2004 | 1.442 | 1.444 | 1.391 | 1.395 | 1,450,774 | -0.04(-2.99%) |
Mar 22, 2004 | 1.458 | 1.459 | 1.413 | 1.438 | 1,444,534 | -0.04(-2.48%) |
Mar 19, 2004 | 1.468 | 1.486 | 1.467 | 1.474 | 1,319,736 | +0.00(+0.00%) |
Mar 18, 2004 | 1.446 | 1.480 | 1.442 | 1.474 | 2,113,762 | +0.03(+2.00%) |
Mar 17, 2004 | 1.443 | 1.472 | 1.440 | 1.446 | 1,637,971 | +0.02(+1.30%) |
Mar 16, 2004 | 1.410 | 1.442 | 1.410 | 1.427 | 1,680,090 | +0.05(+3.30%) |
Mar 15, 2004 | 1.426 | 1.426 | 1.369 | 1.381 | 1,346,256 | -0.05(-3.62%) |
Mar 12, 2004 | 1.339 | 1.438 | 1.339 | 1.433 | 2,559,915 | +0.13(+9.93%) |
Mar 11, 2004 | 1.392 | 1.397 | 1.303 | 1.304 | 5,214,988 | -0.06(-4.55%) |
Mar 10, 2004 | 1.484 | 1.503 | 1.364 | 1.366 | 4,240,005 | -0.12(-8.19%) |
Mar 09, 2004 | 1.510 | 1.515 | 1.449 | 1.488 | 1,951,525 | -0.01(-0.60%) |
Mar 08, 2004 | 1.513 | 1.518 | 1.490 | 1.497 | 1,733,129 | +0.01(+0.43%) |
Mar 05, 2004 | 1.478 | 1.516 | 1.478 | 1.490 | 2,587,994 | +0.01(+0.82%) |
Mar 04, 2004 | 1.467 | 1.497 | 1.462 | 1.478 | 4,467,761 | +0.03(+1.85%) |
Mar 03, 2004 | 1.462 | 1.474 | 1.430 | 1.451 | 3,475,618 | +0.00(+0.18%) |
Mar 02, 2004 | 1.424 | 1.468 | 1.411 | 1.449 | 1,559,972 | +0.01(+0.58%) |