Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.228 | 1.235 | 1.226 | 1.226 | 5,345 | -0.01(-0.46%) |
May 27, 2004 | 1.232 | 1.232 | 1.232 | 1.232 | 0 | +0.00(+0.00%) |
May 26, 2004 | 1.245 | 1.245 | 1.232 | 1.232 | 2,227 | -0.01(-0.90%) |
May 25, 2004 | 1.243 | 1.244 | 1.243 | 1.243 | 6,236 | +0.00(+0.23%) |
May 24, 2004 | 1.235 | 1.246 | 1.235 | 1.240 | 24,946 | -0.00(-0.23%) |
May 21, 2004 | 1.252 | 1.252 | 1.243 | 1.243 | 8,464 | -0.02(-1.56%) |
May 20, 2004 | 1.271 | 1.271 | 1.260 | 1.263 | 11,582 | +0.00(+0.04%) |
May 19, 2004 | 1.229 | 1.263 | 1.229 | 1.262 | 40,092 | +0.04(+3.17%) |
May 18, 2004 | 1.219 | 1.229 | 1.219 | 1.223 | 10,691 | -0.01(-0.46%) |
May 17, 2004 | 1.235 | 1.235 | 1.229 | 1.229 | 3,563 | -0.00(-0.23%) |
May 14, 2004 | 1.235 | 1.235 | 1.226 | 1.232 | 4,900 | -0.01(-0.68%) |
May 13, 2004 | 1.235 | 1.240 | 1.235 | 1.240 | 30,737 | +0.01(+0.91%) |
May 12, 2004 | 1.229 | 1.229 | 1.229 | 1.229 | 1,781 | -0.01(-0.45%) |
May 11, 2004 | 1.218 | 1.235 | 1.218 | 1.235 | 19,600 | +0.01(+0.92%) |
May 10, 2004 | 1.207 | 1.223 | 1.207 | 1.223 | 23,610 | -0.02(-1.80%) |
May 07, 2004 | 1.246 | 1.246 | 1.246 | 1.246 | 890 | +0.00(+0.09%) |
May 06, 2004 | 1.235 | 1.246 | 1.235 | 1.245 | 17,818 | +0.00(+0.36%) |
May 05, 2004 | 1.229 | 1.251 | 1.229 | 1.240 | 61,475 | +0.01(+0.96%) |
May 04, 2004 | 1.207 | 1.229 | 1.198 | 1.228 | 72,166 | +0.02(+1.34%) |
May 03, 2004 | 1.203 | 1.212 | 1.203 | 1.212 | 20,491 | -0.01(-0.41%) |
Apr 30, 2004 | 1.210 | 1.217 | 1.210 | 1.217 | 20,937 | -0.00(-0.05%) |
Apr 29, 2004 | 1.226 | 1.226 | 1.218 | 1.218 | 2,227 | -0.02(-1.32%) |
Apr 28, 2004 | 1.237 | 1.237 | 1.234 | 1.234 | 36,528 | +0.00(+0.14%) |
Apr 27, 2004 | 1.251 | 1.251 | 1.232 | 1.232 | 12,473 | -0.02(-1.30%) |
Apr 26, 2004 | 1.258 | 1.258 | 1.249 | 1.249 | 17,373 | -0.01(-0.98%) |
Apr 23, 2004 | 1.263 | 1.268 | 1.257 | 1.261 | 10,245 | -0.01(-0.49%) |
Apr 22, 2004 | 1.277 | 1.277 | 1.263 | 1.267 | 61,030 | -0.01(-0.75%) |
Apr 21, 2004 | 1.277 | 1.277 | 1.260 | 1.277 | 45,883 | +0.00(+0.00%) |
Apr 20, 2004 | 1.268 | 1.310 | 1.268 | 1.277 | 72,612 | +0.02(+1.56%) |
Apr 19, 2004 | 1.272 | 1.278 | 1.251 | 1.257 | 68,157 | -0.02(-1.19%) |
Apr 16, 2004 | 1.156 | 1.282 | 1.156 | 1.272 | 229,864 | +0.12(+10.59%) |
Apr 15, 2004 | 1.145 | 1.150 | 1.145 | 1.150 | 7,127 | +0.01(+0.99%) |
Apr 14, 2004 | 1.153 | 1.153 | 1.134 | 1.139 | 12,473 | -0.01(-0.98%) |
Apr 13, 2004 | 1.128 | 1.162 | 1.128 | 1.150 | 150,570 | +0.02(+1.99%) |
Apr 12, 2004 | 1.119 | 1.128 | 1.113 | 1.128 | 7,127 | +0.01(+1.26%) |
Apr 08, 2004 | 1.114 | 1.114 | 1.114 | 1.114 | 445 | +0.01(+0.51%) |
Apr 07, 2004 | 1.108 | 1.108 | 1.108 | 1.108 | 890 | -0.00(-0.25%) |
Apr 06, 2004 | 1.108 | 1.111 | 1.108 | 1.111 | 1,336 | -0.00(-0.25%) |
Apr 05, 2004 | 1.114 | 1.114 | 1.114 | 1.114 | 445 | -0.01(-0.50%) |
Apr 02, 2004 | 1.092 | 1.120 | 1.091 | 1.120 | 16,482 | +0.02(+2.26%) |
Apr 01, 2004 | 1.125 | 1.125 | 1.095 | 1.095 | 24,946 | -0.03(-2.69%) |
Mar 31, 2004 | 1.122 | 1.125 | 1.122 | 1.125 | 3,563 | +0.00(+0.25%) |
Mar 30, 2004 | 1.122 | 1.122 | 1.122 | 1.122 | 445 | +0.00(+0.00%) |
Mar 29, 2004 | 1.111 | 1.122 | 1.111 | 1.122 | 25,837 | -0.01(-0.99%) |
Mar 26, 2004 | 1.134 | 1.134 | 1.134 | 1.134 | 445 | +0.00(+0.40%) |
Mar 25, 2004 | 1.124 | 1.129 | 1.124 | 1.129 | 2,227 | +0.01(+0.95%) |
Mar 24, 2004 | 1.118 | 1.118 | 1.118 | 1.118 | 445 | +0.00(+0.05%) |
Mar 23, 2004 | 1.124 | 1.129 | 1.118 | 1.118 | 8,464 | +0.00(+0.00%) |
Mar 22, 2004 | 1.114 | 1.118 | 1.114 | 1.118 | 12,027 | +0.00(+0.40%) |
Mar 19, 2004 | 1.100 | 1.114 | 1.100 | 1.113 | 6,682 | +0.01(+1.22%) |
Mar 18, 2004 | 1.105 | 1.105 | 1.099 | 1.100 | 3,118 | -0.01(-0.76%) |
Mar 17, 2004 | 1.106 | 1.117 | 1.106 | 1.108 | 9,354 | -0.01(-0.70%) |
Mar 16, 2004 | 1.125 | 1.125 | 1.108 | 1.116 | 23,610 | -0.01(-1.29%) |
Mar 15, 2004 | 1.142 | 1.142 | 1.077 | 1.131 | 89,985 | -0.02(-1.47%) |
Mar 12, 2004 | 1.148 | 1.156 | 1.131 | 1.148 | 21,828 | -0.01(-0.49%) |
Mar 11, 2004 | 1.176 | 1.176 | 1.139 | 1.153 | 57,020 | -0.03(-2.14%) |
Mar 10, 2004 | 1.188 | 1.188 | 1.173 | 1.179 | 24,946 | -0.01(-1.18%) |
Mar 09, 2004 | 1.178 | 1.193 | 1.178 | 1.193 | 12,918 | +0.01(+1.19%) |
Mar 08, 2004 | 1.179 | 1.184 | 1.171 | 1.179 | 8,018 | +0.00(+0.05%) |
Mar 05, 2004 | 1.178 | 1.178 | 1.178 | 1.178 | 890 | -0.00(-0.05%) |
Mar 04, 2004 | 1.166 | 1.179 | 1.166 | 1.179 | 13,809 | +0.01(+0.72%) |
Mar 03, 2004 | 1.161 | 1.170 | 1.161 | 1.170 | 7,127 | +0.01(+1.21%) |
Mar 02, 2004 | 1.142 | 1.156 | 1.142 | 1.156 | 3,563 | +0.01(+1.23%) |