Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.765 | 1.782 | 1.765 | 1.779 | 589,699 | +0.00(+0.15%) |
May 27, 2004 | 1.771 | 1.776 | 1.765 | 1.776 | 746,685 | +0.01(+0.62%) |
May 26, 2004 | 1.757 | 1.768 | 1.757 | 1.765 | 838,473 | +0.01(+0.31%) |
May 25, 2004 | 1.749 | 1.771 | 1.749 | 1.760 | 1,239,134 | +0.01(+0.63%) |
May 24, 2004 | 1.741 | 1.768 | 1.738 | 1.749 | 1,215,459 | +0.01(+0.47%) |
May 21, 2004 | 1.741 | 1.752 | 1.741 | 1.741 | 784,202 | -0.00(-0.16%) |
May 20, 2004 | 1.732 | 1.757 | 1.730 | 1.743 | 728,838 | +0.01(+0.63%) |
May 19, 2004 | 1.727 | 1.743 | 1.724 | 1.732 | 1,024,234 | +0.01(+0.32%) |
May 18, 2004 | 1.721 | 1.735 | 1.721 | 1.727 | 1,493,371 | +0.00(+0.00%) |
May 17, 2004 | 1.724 | 1.738 | 1.721 | 1.727 | 1,098,903 | -0.00(-0.16%) |
May 14, 2004 | 1.708 | 1.738 | 1.708 | 1.730 | 1,757,443 | +0.02(+0.96%) |
May 13, 2004 | 1.716 | 1.719 | 1.705 | 1.713 | 1,269,001 | -0.01(-0.64%) |
May 12, 2004 | 1.727 | 1.732 | 1.713 | 1.724 | 967,777 | -0.01(-0.48%) |
May 11, 2004 | 1.727 | 1.741 | 1.719 | 1.732 | 1,865,622 | +0.01(+0.32%) |
May 10, 2004 | 1.732 | 1.746 | 1.708 | 1.727 | 1,358,604 | -0.01(-0.47%) |
May 07, 2004 | 1.752 | 1.768 | 1.727 | 1.735 | 1,719,563 | -0.04(-2.47%) |
May 06, 2004 | 1.787 | 1.787 | 1.768 | 1.779 | 1,571,318 | -0.01(-0.61%) |
May 05, 2004 | 1.787 | 1.798 | 1.787 | 1.790 | 849,765 | +0.00(+0.15%) |
May 04, 2004 | 1.790 | 1.807 | 1.787 | 1.787 | 1,140,790 | +0.00(+0.00%) |
May 03, 2004 | 1.768 | 1.796 | 1.749 | 1.787 | 1,328,736 | -0.00(-0.15%) |
Apr 30, 2004 | 1.787 | 1.804 | 1.785 | 1.790 | 1,326,187 | +0.00(+0.15%) |
Apr 29, 2004 | 1.796 | 1.804 | 1.787 | 1.787 | 882,182 | -0.01(-0.61%) |
Apr 28, 2004 | 1.796 | 1.801 | 1.793 | 1.798 | 1,051,552 | -0.00(-0.15%) |
Apr 27, 2004 | 1.787 | 1.812 | 1.787 | 1.801 | 1,721,020 | +0.01(+0.77%) |
Apr 26, 2004 | 1.796 | 1.801 | 1.787 | 1.787 | 1,059,929 | -0.02(-0.91%) |
Apr 23, 2004 | 1.807 | 1.815 | 1.787 | 1.804 | 1,887,112 | -0.01(-0.45%) |
Apr 22, 2004 | 1.817 | 1.828 | 1.807 | 1.812 | 951,751 | -0.01(-0.45%) |
Apr 21, 2004 | 1.798 | 1.828 | 1.793 | 1.820 | 1,626,318 | +0.01(+0.76%) |
Apr 20, 2004 | 1.820 | 1.826 | 1.787 | 1.807 | 1,279,564 | -0.02(-0.90%) |
Apr 19, 2004 | 1.820 | 1.831 | 1.817 | 1.823 | 789,301 | +0.00(+0.00%) |
Apr 16, 2004 | 1.809 | 1.823 | 1.809 | 1.823 | 796,586 | +0.01(+0.76%) |
Apr 15, 2004 | 1.812 | 1.823 | 1.809 | 1.809 | 827,182 | -0.01(-0.30%) |
Apr 14, 2004 | 1.812 | 1.834 | 1.809 | 1.815 | 1,015,128 | -0.01(-0.60%) |
Apr 13, 2004 | 1.839 | 1.842 | 1.826 | 1.826 | 1,695,887 | -0.03(-1.48%) |
Apr 12, 2004 | 1.859 | 1.867 | 1.853 | 1.853 | 649,070 | -0.01(-0.44%) |
Apr 08, 2004 | 1.856 | 1.864 | 1.850 | 1.861 | 769,268 | +0.01(+0.30%) |
Apr 07, 2004 | 1.859 | 1.870 | 1.856 | 1.856 | 694,964 | -0.01(-0.30%) |
Apr 06, 2004 | 1.842 | 1.870 | 1.842 | 1.861 | 1,156,816 | +0.02(+0.89%) |
Apr 05, 2004 | 1.870 | 1.881 | 1.839 | 1.845 | 1,787,311 | -0.03(-1.47%) |
Apr 02, 2004 | 1.894 | 1.894 | 1.870 | 1.872 | 1,251,882 | -0.03(-1.44%) |
Apr 01, 2004 | 1.905 | 1.914 | 1.897 | 1.900 | 1,431,815 | -0.01(-0.43%) |
Mar 31, 2004 | 1.908 | 1.914 | 1.908 | 1.908 | 449,104 | +0.00(+0.00%) |
Mar 30, 2004 | 1.911 | 1.916 | 1.905 | 1.908 | 697,149 | -0.00(-0.14%) |
Mar 29, 2004 | 1.922 | 1.922 | 1.911 | 1.911 | 680,759 | -0.01(-0.57%) |
Mar 26, 2004 | 1.922 | 1.927 | 1.914 | 1.922 | 615,196 | +0.00(+0.00%) |
Mar 25, 2004 | 1.919 | 1.925 | 1.911 | 1.922 | 796,586 | +0.00(+0.14%) |
Mar 24, 2004 | 1.914 | 1.927 | 1.914 | 1.919 | 1,027,148 | +0.01(+0.29%) |
Mar 23, 2004 | 1.919 | 1.925 | 1.911 | 1.914 | 592,977 | -0.01(-0.57%) |
Mar 22, 2004 | 1.914 | 1.925 | 1.914 | 1.925 | 786,023 | +0.01(+0.57%) |
Mar 19, 2004 | 1.911 | 1.919 | 1.908 | 1.914 | 429,799 | +0.00(+0.00%) |
Mar 18, 2004 | 1.911 | 1.919 | 1.908 | 1.914 | 518,309 | +0.00(+0.14%) |
Mar 17, 2004 | 1.911 | 1.922 | 1.911 | 1.911 | 780,195 | +0.00(+0.14%) |
Mar 16, 2004 | 1.911 | 1.916 | 1.908 | 1.908 | 524,865 | -0.00(-0.14%) |
Mar 15, 2004 | 1.903 | 1.916 | 1.900 | 1.911 | 952,115 | +0.00(+0.14%) |
Mar 12, 2004 | 1.905 | 1.914 | 1.900 | 1.908 | 673,474 | +0.01(+0.43%) |
Mar 11, 2004 | 1.908 | 1.914 | 1.897 | 1.900 | 717,182 | -0.02(-0.86%) |
Mar 10, 2004 | 1.922 | 1.927 | 1.911 | 1.916 | 1,099,267 | -0.00(-0.14%) |
Mar 09, 2004 | 1.908 | 1.919 | 1.908 | 1.919 | 615,924 | +0.01(+0.72%) |
Mar 08, 2004 | 1.908 | 1.919 | 1.905 | 1.905 | 575,494 | +0.00(+0.00%) |
Mar 05, 2004 | 1.908 | 1.916 | 1.894 | 1.905 | 868,341 | +0.00(+0.14%) |
Mar 04, 2004 | 1.900 | 1.908 | 1.897 | 1.903 | 710,262 | +0.00(+0.00%) |
Mar 03, 2004 | 1.883 | 1.905 | 1.883 | 1.903 | 592,249 | +0.00(+0.14%) |
Mar 02, 2004 | 1.905 | 1.911 | 1.900 | 1.900 | 592,613 | -0.01(-0.43%) |