Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.628 | 1.639 | 1.595 | 1.621 | 162,386 | -0.00(-0.12%) |
May 27, 2004 | 1.686 | 1.696 | 1.623 | 1.623 | 317,712 | -0.07(-4.13%) |
May 26, 2004 | 1.653 | 1.726 | 1.651 | 1.693 | 220,280 | +0.05(+3.05%) |
May 25, 2004 | 1.559 | 1.694 | 1.559 | 1.643 | 173,682 | +0.09(+5.52%) |
May 24, 2004 | 1.630 | 1.638 | 1.550 | 1.557 | 239,343 | -0.09(-5.23%) |
May 21, 2004 | 1.605 | 1.662 | 1.605 | 1.643 | 206,866 | +0.03(+2.05%) |
May 20, 2004 | 1.607 | 1.631 | 1.605 | 1.610 | 131,321 | +0.00(+0.00%) |
May 19, 2004 | 1.630 | 1.634 | 1.558 | 1.610 | 465,272 | -0.02(-1.33%) |
May 18, 2004 | 1.623 | 1.636 | 1.613 | 1.632 | 547,877 | +0.01(+0.41%) |
May 17, 2004 | 1.613 | 1.634 | 1.590 | 1.625 | 194,863 | +0.00(+0.00%) |
May 14, 2004 | 1.622 | 1.661 | 1.589 | 1.625 | 449,739 | +0.00(+0.23%) |
May 13, 2004 | 1.638 | 1.676 | 1.599 | 1.621 | 812,638 | -0.03(-1.94%) |
May 12, 2004 | 1.651 | 1.687 | 1.612 | 1.653 | 280,999 | -0.00(-0.06%) |
May 11, 2004 | 1.636 | 1.700 | 1.620 | 1.654 | 285,941 | +0.01(+0.63%) |
May 10, 2004 | 1.638 | 1.657 | 1.610 | 1.644 | 574,706 | +0.01(+0.35%) |
May 07, 2004 | 1.689 | 1.689 | 1.620 | 1.638 | 437,737 | -0.05(-2.91%) |
May 06, 2004 | 1.682 | 1.704 | 1.668 | 1.687 | 208,984 | +0.02(+1.19%) |
May 05, 2004 | 1.640 | 1.695 | 1.592 | 1.668 | 329,009 | +0.02(+1.38%) |
May 04, 2004 | 1.668 | 1.699 | 1.621 | 1.645 | 197,687 | -0.03(-2.02%) |
May 03, 2004 | 1.663 | 1.695 | 1.654 | 1.679 | 374,194 | +0.03(+1.77%) |
Apr 30, 2004 | 1.691 | 1.697 | 1.640 | 1.650 | 270,408 | -0.03(-1.96%) |
Apr 29, 2004 | 1.755 | 1.755 | 1.663 | 1.683 | 313,476 | -0.08(-4.55%) |
Apr 28, 2004 | 1.700 | 1.763 | 1.698 | 1.763 | 382,667 | +0.05(+2.85%) |
Apr 27, 2004 | 1.761 | 1.761 | 1.658 | 1.714 | 295,825 | -0.04(-2.15%) |
Apr 26, 2004 | 1.737 | 1.774 | 1.728 | 1.752 | 513,282 | +0.03(+1.48%) |
Apr 23, 2004 | 1.755 | 1.755 | 1.719 | 1.726 | 469,508 | -0.02(-0.87%) |
Apr 22, 2004 | 1.723 | 1.750 | 1.699 | 1.741 | 208,984 | +0.02(+1.04%) |
Apr 21, 2004 | 1.681 | 1.753 | 1.681 | 1.723 | 321,242 | +0.02(+1.39%) |
Apr 20, 2004 | 1.666 | 1.753 | 1.666 | 1.700 | 528,109 | +0.04(+2.56%) |
Apr 19, 2004 | 1.671 | 1.681 | 1.629 | 1.657 | 314,182 | -0.02(-1.40%) |
Apr 16, 2004 | 1.659 | 1.685 | 1.550 | 1.681 | 584,591 | +0.03(+1.60%) |
Apr 15, 2004 | 1.681 | 1.710 | 1.630 | 1.654 | 254,170 | -0.03(-1.68%) |
Apr 14, 2004 | 1.704 | 1.743 | 1.682 | 1.683 | 366,428 | -0.01(-0.72%) |
Apr 13, 2004 | 1.685 | 1.758 | 1.616 | 1.695 | 452,564 | +0.01(+0.62%) |
Apr 12, 2004 | 1.650 | 1.685 | 1.630 | 1.685 | 293,707 | +0.05(+2.82%) |
Apr 08, 2004 | 1.631 | 1.666 | 1.631 | 1.638 | 389,021 | +0.03(+1.82%) |
Apr 07, 2004 | 1.613 | 1.638 | 1.603 | 1.609 | 485,041 | +0.01(+0.53%) |
Apr 06, 2004 | 1.688 | 1.704 | 1.585 | 1.601 | 744,859 | -0.10(-5.83%) |
Apr 05, 2004 | 1.733 | 1.747 | 1.677 | 1.700 | 272,526 | -0.04(-2.23%) |
Apr 02, 2004 | 1.744 | 1.752 | 1.715 | 1.738 | 345,247 | +0.00(+0.05%) |
Apr 01, 2004 | 1.808 | 1.808 | 1.721 | 1.737 | 439,855 | -0.06(-3.16%) |
Mar 31, 2004 | 1.851 | 1.851 | 1.790 | 1.794 | 226,635 | -0.06(-3.06%) |
Mar 30, 2004 | 1.851 | 1.855 | 1.846 | 1.851 | 321,242 | +0.00(+0.00%) |
Mar 29, 2004 | 1.851 | 1.862 | 1.822 | 1.851 | 422,204 | +0.00(+0.00%) |
Mar 26, 2004 | 1.841 | 1.855 | 1.827 | 1.851 | 150,384 | +0.01(+0.51%) |
Mar 25, 2004 | 1.851 | 1.851 | 1.826 | 1.841 | 339,599 | +0.00(+0.00%) |
Mar 24, 2004 | 1.851 | 1.874 | 1.818 | 1.841 | 175,801 | -0.01(-0.76%) |
Mar 23, 2004 | 1.872 | 1.873 | 1.787 | 1.855 | 221,692 | -0.03(-1.70%) |
Mar 22, 2004 | 1.904 | 1.904 | 1.739 | 1.888 | 613,538 | -0.01(-0.45%) |
Mar 19, 2004 | 1.877 | 1.973 | 1.868 | 1.896 | 771,688 | +0.01(+0.70%) |
Mar 18, 2004 | 1.874 | 1.888 | 1.860 | 1.883 | 109,434 | +0.02(+0.91%) |
Mar 17, 2004 | 1.836 | 1.874 | 1.836 | 1.866 | 432,795 | +0.04(+2.07%) |
Mar 16, 2004 | 1.843 | 1.843 | 1.802 | 1.828 | 462,448 | +0.02(+1.36%) |
Mar 15, 2004 | 1.755 | 1.832 | 1.755 | 1.804 | 177,213 | +0.04(+2.25%) |
Mar 12, 2004 | 1.793 | 1.794 | 1.700 | 1.764 | 206,160 | -0.02(-1.16%) |
Mar 11, 2004 | 1.778 | 1.827 | 1.767 | 1.785 | 580,355 | -0.02(-1.10%) |
Mar 10, 2004 | 1.790 | 1.818 | 1.752 | 1.804 | 406,672 | +0.03(+1.97%) |
Mar 09, 2004 | 1.764 | 1.813 | 1.739 | 1.770 | 462,448 | -0.00(-0.27%) |
Mar 08, 2004 | 1.760 | 1.774 | 1.674 | 1.774 | 350,190 | +0.02(+1.29%) |
Mar 05, 2004 | 1.700 | 1.794 | 1.697 | 1.752 | 336,775 | +0.06(+3.34%) |
Mar 04, 2004 | 1.663 | 1.704 | 1.615 | 1.695 | 487,159 | +0.02(+1.01%) |
Mar 03, 2004 | 1.709 | 1.709 | 1.668 | 1.678 | 359,368 | +0.01(+0.79%) |
Mar 02, 2004 | 1.700 | 1.700 | 1.631 | 1.665 | 338,187 | -0.03(-2.06%) |