Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.799 | 1.821 | 1.793 | 1.812 | 1,742,068 | +0.01(+0.74%) |
May 27, 2004 | 1.815 | 1.830 | 1.785 | 1.799 | 1,972,306 | -0.01(-0.49%) |
May 26, 2004 | 1.791 | 1.825 | 1.787 | 1.808 | 2,120,701 | +0.02(+0.96%) |
May 25, 2004 | 1.735 | 1.797 | 1.698 | 1.791 | 5,995,163 | +0.05(+3.07%) |
May 24, 2004 | 1.742 | 1.761 | 1.730 | 1.737 | 3,942,813 | +0.00(+0.03%) |
May 21, 2004 | 1.762 | 1.768 | 1.728 | 1.737 | 4,572,368 | -0.03(-1.58%) |
May 20, 2004 | 1.768 | 1.776 | 1.748 | 1.765 | 3,232,315 | -0.01(-0.50%) |
May 19, 2004 | 1.768 | 1.822 | 1.768 | 1.773 | 2,751,155 | +0.01(+0.47%) |
May 18, 2004 | 1.751 | 1.768 | 1.751 | 1.765 | 3,873,562 | +0.02(+0.92%) |
May 17, 2004 | 1.792 | 1.792 | 1.736 | 1.749 | 4,370,011 | -0.04(-2.39%) |
May 14, 2004 | 1.811 | 1.815 | 1.773 | 1.792 | 2,683,703 | -0.01(-0.77%) |
May 13, 2004 | 1.785 | 1.851 | 1.785 | 1.806 | 5,388,991 | +0.02(+1.22%) |
May 12, 2004 | 1.785 | 1.799 | 1.753 | 1.784 | 6,051,823 | -0.00(-0.03%) |
May 11, 2004 | 1.787 | 1.830 | 1.778 | 1.785 | 3,896,946 | +0.03(+1.42%) |
May 10, 2004 | 1.788 | 1.788 | 1.743 | 1.760 | 4,377,206 | -0.03(-1.59%) |
May 07, 2004 | 1.815 | 1.840 | 1.788 | 1.788 | 5,226,206 | -0.04(-1.95%) |
May 06, 2004 | 1.870 | 1.870 | 1.793 | 1.824 | 4,020,159 | -0.05(-2.47%) |
May 05, 2004 | 1.839 | 1.876 | 1.835 | 1.870 | 5,344,922 | +0.04(+2.44%) |
May 04, 2004 | 1.779 | 1.849 | 1.777 | 1.825 | 4,566,972 | +0.05(+2.69%) |
May 03, 2004 | 1.766 | 1.829 | 1.757 | 1.777 | 4,132,579 | +0.02(+1.14%) |
Apr 30, 2004 | 1.798 | 1.800 | 1.755 | 1.757 | 5,749,636 | -0.03(-1.50%) |
Apr 29, 2004 | 1.807 | 1.843 | 1.772 | 1.784 | 5,210,917 | -0.05(-2.49%) |
Apr 28, 2004 | 1.844 | 1.844 | 1.805 | 1.830 | 5,379,098 | -0.03(-1.38%) |
Apr 27, 2004 | 1.882 | 1.890 | 1.841 | 1.855 | 4,477,935 | -0.02(-0.98%) |
Apr 26, 2004 | 1.893 | 1.893 | 1.849 | 1.874 | 5,747,838 | -0.02(-0.88%) |
Apr 23, 2004 | 1.902 | 1.917 | 1.878 | 1.890 | 11,670,153 | -0.01(-0.38%) |
Apr 22, 2004 | 1.879 | 1.904 | 1.861 | 1.897 | 11,386,853 | +0.01(+0.74%) |
Apr 21, 2004 | 1.796 | 1.896 | 1.760 | 1.884 | 19,000,872 | +0.14(+8.31%) |
Apr 20, 2004 | 1.776 | 1.776 | 1.737 | 1.739 | 8,385,674 | +0.03(+1.89%) |
Apr 19, 2004 | 1.676 | 1.707 | 1.671 | 1.707 | 5,034,642 | +0.03(+1.82%) |
Apr 16, 2004 | 1.690 | 1.701 | 1.665 | 1.676 | 6,933,200 | -0.01(-0.36%) |
Apr 15, 2004 | 1.723 | 1.723 | 1.657 | 1.682 | 4,981,579 | -0.03(-1.66%) |
Apr 14, 2004 | 1.709 | 1.729 | 1.702 | 1.711 | 2,931,928 | -0.03(-1.50%) |
Apr 13, 2004 | 1.763 | 1.773 | 1.726 | 1.737 | 4,417,678 | -0.03(-1.76%) |
Apr 12, 2004 | 1.768 | 1.781 | 1.752 | 1.768 | 2,955,311 | +0.00(+0.13%) |
Apr 08, 2004 | 1.779 | 1.787 | 1.762 | 1.766 | 4,559,777 | +0.00(+0.19%) |
Apr 07, 2004 | 1.758 | 1.765 | 1.745 | 1.762 | 4,035,448 | +0.00(+0.06%) |
Apr 06, 2004 | 1.751 | 1.761 | 1.733 | 1.761 | 6,581,549 | -0.01(-0.50%) |
Apr 05, 2004 | 1.690 | 1.772 | 1.690 | 1.770 | 6,746,132 | +0.05(+2.74%) |
Apr 02, 2004 | 1.718 | 1.723 | 1.693 | 1.723 | 3,967,096 | +0.05(+2.96%) |
Apr 01, 2004 | 1.665 | 1.692 | 1.662 | 1.673 | 4,474,338 | +0.02(+1.35%) |
Mar 31, 2004 | 1.670 | 1.690 | 1.645 | 1.651 | 3,324,051 | -0.01(-0.60%) |
Mar 30, 2004 | 1.651 | 1.668 | 1.651 | 1.661 | 2,268,197 | +0.83(+100.17%) |
Mar 29, 2004 | 0.8165 | 0.8352 | 0.8154 | 0.8299 | 3,919,430 | +0.02(+2.16%) |
Mar 26, 2004 | 0.8146 | 0.8153 | 0.8075 | 0.8124 | 5,113,786 | -0.00(-0.26%) |
Mar 25, 2004 | 0.7938 | 0.8185 | 0.7936 | 0.8145 | 13,862,803 | +0.02(+2.81%) |
Mar 24, 2004 | 0.7936 | 0.7978 | 0.7885 | 0.7922 | 6,333,324 | -0.00(-0.18%) |
Mar 23, 2004 | 0.7978 | 0.8120 | 0.7922 | 0.7936 | 9,903,801 | +0.00(+0.62%) |
Mar 22, 2004 | 0.8131 | 0.8131 | 0.7819 | 0.7888 | 9,392,962 | -0.03(-3.62%) |
Mar 19, 2004 | 0.8131 | 0.8282 | 0.8131 | 0.8184 | 4,800,807 | -0.00(-0.52%) |
Mar 18, 2004 | 0.8249 | 0.8263 | 0.8089 | 0.8227 | 3,027,260 | -0.00(-0.49%) |
Mar 17, 2004 | 0.8159 | 0.8325 | 0.8159 | 0.8267 | 5,151,559 | +0.01(+1.47%) |
Mar 16, 2004 | 0.8186 | 0.8284 | 0.8020 | 0.8147 | 5,610,235 | +0.00(+0.27%) |
Mar 15, 2004 | 0.8409 | 0.8410 | 0.8117 | 0.8125 | 4,137,076 | -0.02(-2.97%) |
Mar 12, 2004 | 0.8263 | 0.8378 | 0.8238 | 0.8374 | 5,243,294 | +0.01(+1.76%) |
Mar 11, 2004 | 0.8325 | 0.8338 | 0.8172 | 0.8229 | 7,079,796 | -0.02(-2.00%) |
Mar 10, 2004 | 0.8478 | 0.8489 | 0.8378 | 0.8398 | 7,714,748 | +0.00(+0.20%) |
Mar 09, 2004 | 0.8480 | 0.8480 | 0.8325 | 0.8381 | 5,489,720 | -0.00(-0.56%) |
Mar 08, 2004 | 0.8689 | 0.8746 | 0.8411 | 0.8428 | 4,768,430 | -0.03(-3.39%) |
Mar 05, 2004 | 0.8603 | 0.8833 | 0.8569 | 0.8724 | 5,317,042 | +0.01(+0.75%) |
Mar 04, 2004 | 0.8617 | 0.8709 | 0.8603 | 0.8659 | 5,189,332 | +0.01(+1.38%) |
Mar 03, 2004 | 0.8617 | 0.8617 | 0.8492 | 0.8541 | 4,698,279 | -0.01(-1.70%) |
Mar 02, 2004 | 0.8756 | 0.8808 | 0.8641 | 0.8688 | 4,725,260 | -0.02(-1.73%) |