Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.835 | 1.835 | 1.835 | 1.835 | 0 | +0.01(+0.45%) |
May 27, 2004 | 1.826 | 1.826 | 1.826 | 1.826 | 0 | +0.01(+0.48%) |
May 26, 2004 | 1.818 | 1.818 | 1.818 | 1.818 | 0 | +0.01(+0.68%) |
May 25, 2004 | 1.805 | 1.805 | 1.805 | 1.805 | 0 | +0.02(+0.88%) |
May 24, 2004 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | -0.00(-0.17%) |
May 21, 2004 | 1.793 | 1.793 | 1.793 | 1.793 | 0 | +0.02(+1.18%) |
May 20, 2004 | 1.772 | 1.772 | 1.772 | 1.772 | 0 | -0.01(-0.58%) |
May 19, 2004 | 1.782 | 1.782 | 1.782 | 1.782 | 0 | +0.02(+1.01%) |
May 18, 2004 | 1.764 | 1.764 | 1.764 | 1.764 | 0 | -0.00(-0.19%) |
May 17, 2004 | 1.768 | 1.768 | 1.768 | 1.768 | 0 | +0.02(+1.03%) |
May 14, 2004 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | -0.01(-0.82%) |
May 13, 2004 | 1.764 | 1.764 | 1.764 | 1.764 | 0 | -0.01(-0.37%) |
May 12, 2004 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.02(+0.89%) |
May 11, 2004 | 1.755 | 1.755 | 1.755 | 1.755 | 0 | -0.02(-0.92%) |
May 10, 2004 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | -0.02(-1.35%) |
May 07, 2004 | 1.796 | 1.796 | 1.796 | 1.796 | 0 | +0.00(+0.11%) |
May 06, 2004 | 1.794 | 1.794 | 1.794 | 1.794 | 0 | +0.00(+0.00%) |
May 05, 2004 | 1.794 | 1.794 | 1.794 | 1.794 | 0 | +0.01(+0.35%) |
May 04, 2004 | 1.787 | 1.787 | 1.787 | 1.787 | 0 | +0.02(+0.90%) |
May 03, 2004 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | -0.00(-0.10%) |
Apr 30, 2004 | 1.773 | 1.773 | 1.773 | 1.773 | 0 | +0.01(+0.84%) |
Apr 29, 2004 | 1.758 | 1.758 | 1.758 | 1.758 | 0 | -0.03(-1.50%) |
Apr 28, 2004 | 1.785 | 1.785 | 1.785 | 1.785 | 0 | -0.00(-0.22%) |
Apr 27, 2004 | 1.789 | 1.789 | 1.789 | 1.789 | 0 | +0.01(+0.32%) |
Apr 26, 2004 | 1.783 | 1.783 | 1.783 | 1.783 | 0 | +0.01(+0.34%) |
Apr 23, 2004 | 1.777 | 1.777 | 1.777 | 1.777 | 0 | +0.01(+0.68%) |
Apr 22, 2004 | 1.765 | 1.765 | 1.765 | 1.765 | 0 | -0.00(-0.15%) |
Apr 21, 2004 | 1.768 | 1.768 | 1.768 | 1.768 | 0 | -0.03(-1.52%) |
Apr 20, 2004 | 1.795 | 1.795 | 1.795 | 1.795 | 0 | -0.01(-0.78%) |
Apr 19, 2004 | 1.809 | 1.809 | 1.809 | 1.809 | 0 | +0.02(+1.21%) |
Apr 16, 2004 | 1.788 | 1.788 | 1.788 | 1.788 | 0 | +0.01(+0.44%) |
Apr 15, 2004 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | -0.02(-1.23%) |
Apr 14, 2004 | 1.802 | 1.802 | 1.802 | 1.802 | 0 | -0.02(-1.28%) |
Apr 13, 2004 | 1.825 | 1.825 | 1.825 | 1.825 | 0 | -0.01(-0.48%) |
Apr 12, 2004 | 1.834 | 1.834 | 1.834 | 1.834 | 0 | -0.00(-0.21%) |
Apr 09, 2004 | 1.838 | 1.838 | 1.838 | 1.838 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 1.838 | 1.838 | 1.838 | 1.838 | 0 | +0.00(+0.15%) |
Apr 07, 2004 | 1.835 | 1.835 | 1.835 | 1.835 | 0 | +0.00(+0.03%) |
Apr 06, 2004 | 1.835 | 1.835 | 1.835 | 1.835 | 0 | +0.02(+0.89%) |
Apr 05, 2004 | 1.819 | 1.819 | 1.819 | 1.819 | 0 | -0.03(-1.53%) |
Apr 02, 2004 | 1.847 | 1.847 | 1.847 | 1.847 | 0 | -0.00(-0.23%) |
Apr 01, 2004 | 1.851 | 1.851 | 1.851 | 1.851 | 0 | +0.02(+0.92%) |
Mar 31, 2004 | 1.834 | 1.834 | 1.834 | 1.834 | 0 | +0.01(+0.47%) |
Mar 30, 2004 | 1.826 | 1.826 | 1.826 | 1.826 | 0 | +0.01(+0.51%) |
Mar 29, 2004 | 1.817 | 1.817 | 1.817 | 1.817 | 0 | -0.00(-0.15%) |
Mar 26, 2004 | 1.819 | 1.819 | 1.819 | 1.819 | 0 | +0.02(+0.98%) |
Mar 25, 2004 | 1.802 | 1.802 | 1.802 | 1.802 | 0 | -0.04(-2.02%) |
Mar 24, 2004 | 1.839 | 1.839 | 1.839 | 1.839 | 0 | -0.00(-0.25%) |
Mar 23, 2004 | 1.843 | 1.843 | 1.843 | 1.843 | 0 | -0.00(-0.07%) |
Mar 22, 2004 | 1.845 | 1.845 | 1.845 | 1.845 | 0 | +0.01(+0.61%) |
Mar 19, 2004 | 1.833 | 1.833 | 1.833 | 1.833 | 0 | +0.01(+0.53%) |
Mar 18, 2004 | 1.824 | 1.824 | 1.824 | 1.824 | 0 | +0.01(+0.53%) |
Mar 17, 2004 | 1.814 | 1.814 | 1.814 | 1.814 | 0 | -0.00(-0.13%) |
Mar 16, 2004 | 1.816 | 1.816 | 1.816 | 1.816 | 0 | +0.01(+0.62%) |
Mar 15, 2004 | 1.805 | 1.805 | 1.805 | 1.805 | 0 | +0.01(+0.52%) |
Mar 12, 2004 | 1.796 | 1.796 | 1.796 | 1.796 | 0 | -0.01(-0.36%) |
Mar 11, 2004 | 1.802 | 1.802 | 1.802 | 1.802 | 0 | -0.02(-0.94%) |
Mar 10, 2004 | 1.819 | 1.819 | 1.819 | 1.819 | 0 | -0.02(-1.14%) |
Mar 09, 2004 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | -0.01(-0.67%) |
Mar 08, 2004 | 1.853 | 1.853 | 1.853 | 1.853 | 0 | +0.03(+1.85%) |
Mar 05, 2004 | 1.819 | 1.819 | 1.819 | 1.819 | 0 | -0.01(-0.73%) |
Mar 04, 2004 | 1.833 | 1.833 | 1.833 | 1.833 | 0 | +0.00(+0.03%) |
Mar 03, 2004 | 1.832 | 1.832 | 1.832 | 1.832 | 0 | -0.03(-1.38%) |
Mar 02, 2004 | 1.858 | 1.858 | 1.858 | 1.858 | 0 | -0.01(-0.53%) |