Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.250 | 1.262 | 1.246 | 1.249 | 4,345,400 | +0.00(+0.21%) |
May 27, 2004 | 1.310 | 1.313 | 1.244 | 1.247 | 6,502,500 | -0.06(-4.53%) |
May 26, 2004 | 1.338 | 1.338 | 1.303 | 1.306 | 7,399,038 | -0.03(-2.41%) |
May 25, 2004 | 1.368 | 1.368 | 1.331 | 1.338 | 4,882,075 | -0.02(-1.31%) |
May 24, 2004 | 1.312 | 1.365 | 1.312 | 1.356 | 1,668,267 | +0.04(+3.09%) |
May 21, 2004 | 1.322 | 1.336 | 1.310 | 1.315 | 1,601,703 | -0.01(-0.53%) |
May 20, 2004 | 1.341 | 1.354 | 1.314 | 1.322 | 4,278,836 | -0.01(-1.01%) |
May 19, 2004 | 1.373 | 1.373 | 1.328 | 1.335 | 4,097,864 | -0.02(-1.59%) |
May 18, 2004 | 1.373 | 1.379 | 1.342 | 1.357 | 2,982,912 | -0.01(-0.95%) |
May 17, 2004 | 1.382 | 1.395 | 1.363 | 1.370 | 4,923,678 | +0.00(+0.16%) |
May 14, 2004 | 1.354 | 1.374 | 1.341 | 1.368 | 1,876,281 | +0.02(+1.77%) |
May 13, 2004 | 1.370 | 1.373 | 1.341 | 1.344 | 3,324,054 | -0.00(-0.14%) |
May 12, 2004 | 1.327 | 1.356 | 1.321 | 1.346 | 3,153,483 | +0.02(+1.16%) |
May 11, 2004 | 1.296 | 1.338 | 1.282 | 1.331 | 2,365,112 | +0.05(+4.02%) |
May 10, 2004 | 1.326 | 1.326 | 1.276 | 1.279 | 4,511,811 | -0.07(-5.10%) |
May 07, 2004 | 1.405 | 1.405 | 1.348 | 1.348 | 3,259,570 | -0.05(-3.79%) |
May 06, 2004 | 1.417 | 1.417 | 1.386 | 1.401 | 2,082,214 | -0.01(-0.70%) |
May 05, 2004 | 1.416 | 1.425 | 1.382 | 1.411 | 2,229,904 | -0.01(-0.39%) |
May 04, 2004 | 1.388 | 1.429 | 1.379 | 1.417 | 3,007,874 | +0.06(+4.14%) |
May 03, 2004 | 1.326 | 1.380 | 1.326 | 1.360 | 2,398,395 | +0.04(+2.72%) |
Apr 30, 2004 | 1.342 | 1.351 | 1.323 | 1.324 | 2,356,792 | -0.02(-1.36%) |
Apr 29, 2004 | 1.352 | 1.366 | 1.332 | 1.342 | 4,380,763 | -0.03(-1.86%) |
Apr 28, 2004 | 1.392 | 1.396 | 1.367 | 1.368 | 3,378,138 | -0.05(-3.80%) |
Apr 27, 2004 | 1.423 | 1.431 | 1.415 | 1.422 | 1,393,690 | +0.01(+0.59%) |
Apr 26, 2004 | 1.412 | 1.426 | 1.411 | 1.414 | 1,058,788 | +0.02(+1.20%) |
Apr 23, 2004 | 1.411 | 1.411 | 1.389 | 1.397 | 717,646 | -0.01(-0.82%) |
Apr 22, 2004 | 1.373 | 1.411 | 1.372 | 1.408 | 1,212,718 | +0.04(+2.99%) |
Apr 21, 2004 | 1.396 | 1.396 | 1.364 | 1.367 | 2,529,443 | -0.03(-2.03%) |
Apr 20, 2004 | 1.427 | 1.436 | 1.395 | 1.396 | 2,527,363 | -0.04(-2.86%) |
Apr 19, 2004 | 1.444 | 1.445 | 1.426 | 1.437 | 1,231,439 | -0.00(-0.05%) |
Apr 16, 2004 | 1.456 | 1.456 | 1.421 | 1.438 | 1,957,406 | -0.01(-0.85%) |
Apr 15, 2004 | 1.375 | 1.459 | 1.375 | 1.450 | 3,767,123 | +0.08(+5.60%) |
Apr 14, 2004 | 1.388 | 1.403 | 1.369 | 1.373 | 2,454,558 | -0.05(-3.19%) |
Apr 13, 2004 | 1.445 | 1.448 | 1.415 | 1.418 | 3,136,842 | -0.01(-0.54%) |
Apr 12, 2004 | 1.404 | 1.430 | 1.404 | 1.426 | 2,001,089 | +0.02(+1.59%) |
Apr 08, 2004 | 1.396 | 1.407 | 1.385 | 1.404 | 2,885,146 | +0.00(+0.07%) |
Apr 07, 2004 | 1.406 | 1.416 | 1.394 | 1.403 | 1,462,334 | -0.00(-0.22%) |
Apr 06, 2004 | 1.401 | 1.420 | 1.398 | 1.406 | 2,689,613 | +0.01(+0.76%) |
Apr 05, 2004 | 1.386 | 1.397 | 1.378 | 1.395 | 3,954,335 | +0.02(+1.59%) |
Apr 02, 2004 | 1.354 | 1.374 | 1.344 | 1.373 | 3,278,291 | +0.02(+1.75%) |
Apr 01, 2004 | 1.343 | 1.359 | 1.340 | 1.350 | 2,194,541 | +0.01(+0.92%) |
Mar 31, 2004 | 1.337 | 1.359 | 1.326 | 1.337 | 3,245,009 | +0.01(+0.49%) |
Mar 30, 2004 | 1.311 | 1.351 | 1.311 | 1.331 | 3,473,824 | +0.02(+1.47%) |
Mar 29, 2004 | 1.302 | 1.318 | 1.295 | 1.312 | 3,488,385 | +0.02(+1.56%) |
Mar 26, 2004 | 1.292 | 1.299 | 1.286 | 1.292 | 2,643,850 | +0.01(+0.69%) |
Mar 25, 2004 | 1.291 | 1.291 | 1.267 | 1.283 | 2,117,576 | -0.01(-0.91%) |
Mar 24, 2004 | 1.325 | 1.325 | 1.292 | 1.294 | 2,340,151 | -0.03(-2.57%) |
Mar 23, 2004 | 1.339 | 1.339 | 1.323 | 1.329 | 657,322 | -0.00(-0.31%) |
Mar 22, 2004 | 1.328 | 1.340 | 1.319 | 1.333 | 1,620,424 | +0.00(+0.24%) |
Mar 19, 2004 | 1.346 | 1.346 | 1.329 | 1.329 | 1,803,476 | -0.01(-1.11%) |
Mar 18, 2004 | 1.340 | 1.348 | 1.333 | 1.344 | 1,412,411 | +0.01(+0.67%) |
Mar 17, 2004 | 1.312 | 1.339 | 1.307 | 1.335 | 2,727,056 | +0.03(+2.08%) |
Mar 16, 2004 | 1.310 | 1.330 | 1.302 | 1.308 | 2,005,249 | -0.00(-0.13%) |
Mar 15, 2004 | 1.327 | 1.327 | 1.304 | 1.310 | 5,154,573 | -0.00(-0.33%) |
Mar 12, 2004 | 1.328 | 1.334 | 1.304 | 1.314 | 2,354,712 | -0.01(-0.60%) |
Mar 11, 2004 | 1.308 | 1.340 | 1.290 | 1.322 | 3,367,737 | +0.01(+0.75%) |
Mar 10, 2004 | 1.363 | 1.363 | 1.308 | 1.312 | 3,837,848 | -0.05(-4.01%) |
Mar 09, 2004 | 1.360 | 1.376 | 1.360 | 1.367 | 2,167,500 | -0.00(-0.30%) |
Mar 08, 2004 | 1.370 | 1.391 | 1.363 | 1.371 | 1,797,236 | +0.01(+0.58%) |
Mar 05, 2004 | 1.324 | 1.371 | 1.324 | 1.363 | 3,723,440 | +0.05(+4.07%) |
Mar 04, 2004 | 1.324 | 1.324 | 1.300 | 1.310 | 6,779,158 | -0.01(-0.58%) |
Mar 03, 2004 | 1.310 | 1.319 | 1.295 | 1.318 | 2,839,383 | -0.01(-0.44%) |
Mar 02, 2004 | 1.343 | 1.360 | 1.317 | 1.323 | 3,253,330 | -0.02(-1.24%) |