Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.638 | 1.653 | 1.632 | 1.637 | 3,316,839 | +0.00(+0.21%) |
May 27, 2004 | 1.716 | 1.720 | 1.630 | 1.633 | 4,963,351 | -0.08(-4.53%) |
May 26, 2004 | 1.752 | 1.753 | 1.707 | 1.711 | 5,647,677 | -0.04(-2.41%) |
May 25, 2004 | 1.792 | 1.792 | 1.744 | 1.753 | 3,726,482 | -0.02(-1.31%) |
May 24, 2004 | 1.719 | 1.788 | 1.719 | 1.776 | 1,273,386 | +0.05(+3.09%) |
May 21, 2004 | 1.732 | 1.751 | 1.717 | 1.723 | 1,222,578 | -0.01(-0.53%) |
May 20, 2004 | 1.757 | 1.774 | 1.721 | 1.732 | 3,266,031 | -0.02(-1.01%) |
May 19, 2004 | 1.799 | 1.799 | 1.740 | 1.750 | 3,127,895 | -0.03(-1.59%) |
May 18, 2004 | 1.798 | 1.807 | 1.759 | 1.778 | 2,276,854 | -0.02(-0.95%) |
May 17, 2004 | 1.810 | 1.828 | 1.786 | 1.795 | 3,758,238 | +0.00(+0.16%) |
May 14, 2004 | 1.774 | 1.800 | 1.757 | 1.792 | 1,432,163 | +0.03(+1.77%) |
May 13, 2004 | 1.795 | 1.798 | 1.756 | 1.761 | 2,537,247 | -0.00(-0.14%) |
May 12, 2004 | 1.739 | 1.776 | 1.730 | 1.763 | 2,407,050 | +0.02(+1.16%) |
May 11, 2004 | 1.697 | 1.752 | 1.679 | 1.743 | 1,805,288 | +0.07(+4.02%) |
May 10, 2004 | 1.737 | 1.737 | 1.672 | 1.676 | 3,443,860 | -0.09(-5.10%) |
May 07, 2004 | 1.841 | 1.841 | 1.766 | 1.766 | 2,488,026 | -0.07(-3.79%) |
May 06, 2004 | 1.856 | 1.856 | 1.816 | 1.836 | 1,589,352 | -0.01(-0.70%) |
May 05, 2004 | 1.855 | 1.867 | 1.810 | 1.849 | 1,702,083 | -0.01(-0.39%) |
May 04, 2004 | 1.819 | 1.872 | 1.807 | 1.856 | 2,295,907 | +0.07(+4.13%) |
May 03, 2004 | 1.737 | 1.808 | 1.737 | 1.782 | 1,830,692 | +0.05(+2.72%) |
Apr 30, 2004 | 1.759 | 1.770 | 1.733 | 1.735 | 1,798,936 | -0.02(-1.36%) |
Apr 29, 2004 | 1.771 | 1.790 | 1.745 | 1.759 | 3,343,831 | -0.03(-1.86%) |
Apr 28, 2004 | 1.824 | 1.828 | 1.791 | 1.792 | 2,578,529 | -0.07(-3.80%) |
Apr 27, 2004 | 1.864 | 1.874 | 1.853 | 1.863 | 1,063,802 | +0.01(+0.60%) |
Apr 26, 2004 | 1.850 | 1.869 | 1.848 | 1.852 | 808,172 | +0.02(+1.20%) |
Apr 23, 2004 | 1.848 | 1.848 | 1.819 | 1.830 | 547,778 | -0.02(-0.82%) |
Apr 22, 2004 | 1.799 | 1.848 | 1.797 | 1.845 | 925,666 | +0.05(+2.99%) |
Apr 21, 2004 | 1.829 | 1.829 | 1.787 | 1.792 | 1,930,721 | -0.04(-2.03%) |
Apr 20, 2004 | 1.869 | 1.881 | 1.827 | 1.829 | 1,929,133 | -0.05(-2.86%) |
Apr 19, 2004 | 1.892 | 1.893 | 1.868 | 1.883 | 939,956 | -0.00(-0.05%) |
Apr 16, 2004 | 1.907 | 1.907 | 1.862 | 1.883 | 1,494,086 | -0.02(-0.85%) |
Apr 15, 2004 | 1.801 | 1.912 | 1.801 | 1.900 | 2,875,441 | +0.10(+5.60%) |
Apr 14, 2004 | 1.818 | 1.838 | 1.793 | 1.799 | 1,873,561 | -0.06(-3.19%) |
Apr 13, 2004 | 1.893 | 1.897 | 1.853 | 1.858 | 2,394,348 | -0.01(-0.54%) |
Apr 12, 2004 | 1.839 | 1.874 | 1.839 | 1.868 | 1,527,429 | +0.03(+1.59%) |
Apr 08, 2004 | 1.829 | 1.844 | 1.815 | 1.839 | 2,202,229 | +0.00(+0.07%) |
Apr 07, 2004 | 1.842 | 1.855 | 1.826 | 1.837 | 1,116,198 | -0.00(-0.22%) |
Apr 06, 2004 | 1.836 | 1.860 | 1.831 | 1.842 | 2,052,979 | +0.01(+0.76%) |
Apr 05, 2004 | 1.816 | 1.830 | 1.805 | 1.828 | 3,018,339 | +0.03(+1.59%) |
Apr 02, 2004 | 1.773 | 1.800 | 1.761 | 1.799 | 2,502,316 | +0.03(+1.75%) |
Apr 01, 2004 | 1.759 | 1.781 | 1.756 | 1.768 | 1,675,091 | +0.02(+0.92%) |
Mar 31, 2004 | 1.752 | 1.781 | 1.737 | 1.752 | 2,476,912 | +0.01(+0.49%) |
Mar 30, 2004 | 1.718 | 1.769 | 1.718 | 1.744 | 2,651,566 | +0.03(+1.47%) |
Mar 29, 2004 | 1.705 | 1.727 | 1.697 | 1.718 | 2,662,680 | +0.03(+1.56%) |
Mar 26, 2004 | 1.693 | 1.702 | 1.685 | 1.692 | 2,018,048 | +0.01(+0.69%) |
Mar 25, 2004 | 1.691 | 1.691 | 1.660 | 1.680 | 1,616,344 | -0.02(-0.91%) |
Mar 24, 2004 | 1.735 | 1.735 | 1.692 | 1.696 | 1,786,234 | -0.04(-2.57%) |
Mar 23, 2004 | 1.754 | 1.754 | 1.734 | 1.740 | 501,733 | -0.01(-0.31%) |
Mar 22, 2004 | 1.740 | 1.755 | 1.728 | 1.746 | 1,236,868 | +0.00(+0.23%) |
Mar 19, 2004 | 1.763 | 1.763 | 1.741 | 1.742 | 1,376,591 | -0.02(-1.11%) |
Mar 18, 2004 | 1.756 | 1.767 | 1.746 | 1.761 | 1,078,091 | +0.01(+0.67%) |
Mar 17, 2004 | 1.719 | 1.754 | 1.712 | 1.750 | 2,081,558 | +0.04(+2.08%) |
Mar 16, 2004 | 1.716 | 1.743 | 1.706 | 1.714 | 1,530,604 | -0.00(-0.13%) |
Mar 15, 2004 | 1.738 | 1.738 | 1.709 | 1.716 | 3,934,479 | -0.01(-0.33%) |
Mar 12, 2004 | 1.740 | 1.747 | 1.708 | 1.722 | 1,797,349 | -0.01(-0.60%) |
Mar 11, 2004 | 1.713 | 1.756 | 1.690 | 1.732 | 2,570,590 | +0.01(+0.75%) |
Mar 10, 2004 | 1.786 | 1.786 | 1.713 | 1.719 | 2,929,425 | -0.07(-4.01%) |
Mar 09, 2004 | 1.782 | 1.803 | 1.781 | 1.791 | 1,654,450 | -0.01(-0.30%) |
Mar 08, 2004 | 1.794 | 1.823 | 1.786 | 1.797 | 1,371,828 | +0.01(+0.58%) |
Mar 05, 2004 | 1.735 | 1.796 | 1.735 | 1.786 | 2,842,098 | +0.07(+4.07%) |
Mar 04, 2004 | 1.734 | 1.734 | 1.703 | 1.716 | 5,174,523 | -0.01(-0.58%) |
Mar 03, 2004 | 1.716 | 1.729 | 1.696 | 1.726 | 2,167,298 | -0.01(-0.44%) |
Mar 02, 2004 | 1.759 | 1.781 | 1.726 | 1.734 | 2,483,263 | -0.02(-1.24%) |