Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.637 | 1.652 | 1.632 | 1.636 | 3,318,457 | +0.00(+0.21%) |
May 27, 2004 | 1.715 | 1.719 | 1.629 | 1.632 | 4,965,772 | -0.08(-4.53%) |
May 26, 2004 | 1.752 | 1.752 | 1.706 | 1.710 | 5,650,432 | -0.04(-2.41%) |
May 25, 2004 | 1.791 | 1.791 | 1.743 | 1.752 | 3,728,300 | -0.02(-1.31%) |
May 24, 2004 | 1.719 | 1.787 | 1.719 | 1.775 | 1,274,008 | +0.05(+3.09%) |
May 21, 2004 | 1.731 | 1.750 | 1.716 | 1.722 | 1,223,174 | -0.01(-0.53%) |
May 20, 2004 | 1.756 | 1.773 | 1.720 | 1.731 | 3,267,624 | -0.02(-1.01%) |
May 19, 2004 | 1.798 | 1.798 | 1.739 | 1.749 | 3,129,421 | -0.03(-1.59%) |
May 18, 2004 | 1.797 | 1.806 | 1.758 | 1.777 | 2,277,964 | -0.02(-0.95%) |
May 17, 2004 | 1.809 | 1.827 | 1.785 | 1.794 | 3,760,071 | +0.00(+0.16%) |
May 14, 2004 | 1.773 | 1.799 | 1.756 | 1.791 | 1,432,862 | +0.03(+1.77%) |
May 13, 2004 | 1.794 | 1.797 | 1.755 | 1.760 | 2,538,485 | -0.00(-0.14%) |
May 12, 2004 | 1.738 | 1.775 | 1.730 | 1.763 | 2,408,225 | +0.02(+1.16%) |
May 11, 2004 | 1.697 | 1.752 | 1.679 | 1.742 | 1,806,168 | +0.07(+4.02%) |
May 10, 2004 | 1.736 | 1.736 | 1.671 | 1.675 | 3,445,540 | -0.09(-5.10%) |
May 07, 2004 | 1.840 | 1.840 | 1.765 | 1.765 | 2,489,240 | -0.07(-3.79%) |
May 06, 2004 | 1.855 | 1.855 | 1.815 | 1.835 | 1,590,127 | -0.01(-0.70%) |
May 05, 2004 | 1.854 | 1.866 | 1.809 | 1.848 | 1,702,913 | -0.01(-0.39%) |
May 04, 2004 | 1.818 | 1.872 | 1.806 | 1.855 | 2,297,027 | +0.07(+4.13%) |
May 03, 2004 | 1.736 | 1.807 | 1.736 | 1.781 | 1,831,585 | +0.05(+2.72%) |
Apr 30, 2004 | 1.758 | 1.769 | 1.732 | 1.734 | 1,799,814 | -0.02(-1.36%) |
Apr 29, 2004 | 1.770 | 1.789 | 1.744 | 1.758 | 3,345,462 | -0.03(-1.86%) |
Apr 28, 2004 | 1.823 | 1.827 | 1.790 | 1.791 | 2,579,787 | -0.07(-3.80%) |
Apr 27, 2004 | 1.863 | 1.873 | 1.852 | 1.862 | 1,064,321 | +0.01(+0.60%) |
Apr 26, 2004 | 1.849 | 1.868 | 1.847 | 1.851 | 808,566 | +0.02(+1.20%) |
Apr 23, 2004 | 1.847 | 1.847 | 1.818 | 1.829 | 548,045 | -0.02(-0.82%) |
Apr 22, 2004 | 1.798 | 1.847 | 1.796 | 1.844 | 926,118 | +0.05(+2.99%) |
Apr 21, 2004 | 1.828 | 1.828 | 1.786 | 1.791 | 1,931,663 | -0.04(-2.03%) |
Apr 20, 2004 | 1.868 | 1.880 | 1.826 | 1.828 | 1,930,074 | -0.05(-2.86%) |
Apr 19, 2004 | 1.891 | 1.892 | 1.867 | 1.882 | 940,415 | -0.00(-0.05%) |
Apr 16, 2004 | 1.906 | 1.906 | 1.861 | 1.883 | 1,494,815 | -0.02(-0.85%) |
Apr 15, 2004 | 1.800 | 1.911 | 1.800 | 1.899 | 2,876,843 | +0.10(+5.60%) |
Apr 14, 2004 | 1.817 | 1.837 | 1.792 | 1.798 | 1,874,475 | -0.06(-3.19%) |
Apr 13, 2004 | 1.892 | 1.896 | 1.852 | 1.857 | 2,395,516 | -0.01(-0.54%) |
Apr 12, 2004 | 1.838 | 1.873 | 1.838 | 1.867 | 1,528,174 | +0.03(+1.59%) |
Apr 08, 2004 | 1.828 | 1.843 | 1.814 | 1.838 | 2,203,303 | +0.00(+0.07%) |
Apr 07, 2004 | 1.841 | 1.854 | 1.826 | 1.837 | 1,116,742 | -0.00(-0.22%) |
Apr 06, 2004 | 1.835 | 1.859 | 1.830 | 1.841 | 2,053,980 | +0.01(+0.76%) |
Apr 05, 2004 | 1.815 | 1.829 | 1.804 | 1.827 | 3,019,812 | +0.03(+1.59%) |
Apr 02, 2004 | 1.772 | 1.799 | 1.760 | 1.798 | 2,503,537 | +0.03(+1.74%) |
Apr 01, 2004 | 1.758 | 1.780 | 1.755 | 1.767 | 1,675,908 | +0.02(+0.92%) |
Mar 31, 2004 | 1.751 | 1.780 | 1.736 | 1.751 | 2,478,120 | +0.01(+0.49%) |
Mar 30, 2004 | 1.717 | 1.769 | 1.717 | 1.743 | 2,652,859 | +0.03(+1.47%) |
Mar 29, 2004 | 1.704 | 1.726 | 1.696 | 1.718 | 2,663,979 | +0.03(+1.56%) |
Mar 26, 2004 | 1.692 | 1.702 | 1.685 | 1.691 | 2,019,032 | +0.01(+0.69%) |
Mar 25, 2004 | 1.691 | 1.691 | 1.659 | 1.680 | 1,617,132 | -0.02(-0.91%) |
Mar 24, 2004 | 1.735 | 1.735 | 1.691 | 1.695 | 1,787,106 | -0.04(-2.57%) |
Mar 23, 2004 | 1.753 | 1.754 | 1.733 | 1.740 | 501,978 | -0.01(-0.31%) |
Mar 22, 2004 | 1.739 | 1.754 | 1.727 | 1.745 | 1,237,471 | +0.00(+0.23%) |
Mar 19, 2004 | 1.763 | 1.763 | 1.741 | 1.741 | 1,377,263 | -0.02(-1.11%) |
Mar 18, 2004 | 1.755 | 1.766 | 1.745 | 1.760 | 1,078,617 | +0.01(+0.67%) |
Mar 17, 2004 | 1.719 | 1.753 | 1.711 | 1.749 | 2,082,574 | +0.04(+2.08%) |
Mar 16, 2004 | 1.715 | 1.742 | 1.705 | 1.713 | 1,531,351 | -0.00(-0.13%) |
Mar 15, 2004 | 1.737 | 1.737 | 1.708 | 1.715 | 3,936,399 | -0.01(-0.33%) |
Mar 12, 2004 | 1.739 | 1.746 | 1.707 | 1.721 | 1,798,226 | -0.01(-0.60%) |
Mar 11, 2004 | 1.712 | 1.755 | 1.689 | 1.731 | 2,571,844 | +0.01(+0.75%) |
Mar 10, 2004 | 1.785 | 1.785 | 1.713 | 1.719 | 2,930,854 | -0.07(-4.01%) |
Mar 09, 2004 | 1.781 | 1.802 | 1.781 | 1.790 | 1,655,257 | -0.01(-0.30%) |
Mar 08, 2004 | 1.793 | 1.822 | 1.785 | 1.796 | 1,372,497 | +0.01(+0.58%) |
Mar 05, 2004 | 1.734 | 1.795 | 1.734 | 1.785 | 2,843,484 | +0.07(+4.07%) |
Mar 04, 2004 | 1.733 | 1.733 | 1.702 | 1.715 | 5,177,048 | -0.01(-0.58%) |
Mar 03, 2004 | 1.715 | 1.728 | 1.695 | 1.725 | 2,168,355 | -0.01(-0.44%) |
Mar 02, 2004 | 1.758 | 1.781 | 1.725 | 1.733 | 2,484,474 | -0.02(-1.24%) |