Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.497 | 1.544 | 1.485 | 1.486 | 136,654 | -0.06(-3.57%) |
May 27, 2004 | 1.549 | 1.549 | 1.504 | 1.541 | 91,102 | -0.01(-0.65%) |
May 26, 2004 | 1.491 | 1.585 | 1.491 | 1.551 | 136,654 | -0.03(-1.96%) |
May 25, 2004 | 1.513 | 1.582 | 1.513 | 1.582 | 133,216 | +0.01(+0.79%) |
May 24, 2004 | 1.532 | 1.576 | 1.530 | 1.570 | 54,145 | -0.00(-0.10%) |
May 21, 2004 | 1.521 | 1.572 | 1.521 | 1.572 | 377,302 | +0.06(+3.90%) |
May 20, 2004 | 1.528 | 1.528 | 1.499 | 1.513 | 288,778 | -0.01(-0.91%) |
May 19, 2004 | 1.527 | 1.540 | 1.520 | 1.527 | 162,437 | -0.02(-1.45%) |
May 18, 2004 | 1.520 | 1.549 | 1.520 | 1.549 | 105,713 | +0.02(+1.16%) |
May 17, 2004 | 1.533 | 1.534 | 1.486 | 1.531 | 152,983 | -0.00(-0.30%) |
May 14, 2004 | 1.521 | 1.551 | 1.517 | 1.536 | 74,772 | -0.00(-0.05%) |
May 13, 2004 | 1.529 | 1.574 | 1.529 | 1.537 | 200,253 | -0.03(-2.22%) |
May 12, 2004 | 1.492 | 1.575 | 1.490 | 1.572 | 144,389 | +0.02(+1.60%) |
May 11, 2004 | 1.493 | 1.547 | 1.484 | 1.547 | 156,421 | +0.05(+3.05%) |
May 10, 2004 | 1.508 | 1.515 | 1.474 | 1.501 | 87,664 | +0.02(+1.26%) |
May 07, 2004 | 1.532 | 1.532 | 1.475 | 1.482 | 96,259 | -0.02(-1.34%) |
May 06, 2004 | 1.524 | 1.548 | 1.497 | 1.502 | 171,891 | -0.05(-3.15%) |
May 05, 2004 | 1.547 | 1.570 | 1.532 | 1.551 | 41,254 | +0.02(+1.02%) |
May 04, 2004 | 1.518 | 1.580 | 1.518 | 1.536 | 69,616 | +0.01(+0.40%) |
May 03, 2004 | 1.537 | 1.582 | 1.492 | 1.530 | 151,264 | -0.02(-1.10%) |
Apr 30, 2004 | 1.552 | 1.590 | 1.513 | 1.547 | 201,113 | -0.00(-0.30%) |
Apr 29, 2004 | 1.582 | 1.582 | 1.551 | 1.551 | 149,545 | -0.02(-1.04%) |
Apr 28, 2004 | 1.560 | 1.581 | 1.560 | 1.568 | 92,821 | -0.00(-0.10%) |
Apr 27, 2004 | 1.563 | 1.582 | 1.563 | 1.569 | 128,918 | +0.01(+0.40%) |
Apr 26, 2004 | 1.571 | 1.590 | 1.558 | 1.563 | 164,156 | +0.01(+0.65%) |
Apr 23, 2004 | 1.524 | 1.576 | 1.524 | 1.553 | 437,464 | -0.03(-1.77%) |
Apr 22, 2004 | 1.472 | 1.581 | 1.461 | 1.581 | 403,945 | +0.12(+8.52%) |
Apr 21, 2004 | 1.464 | 1.477 | 1.456 | 1.457 | 90,243 | -0.02(-1.47%) |
Apr 20, 2004 | 1.490 | 1.504 | 1.474 | 1.478 | 209,708 | -0.04(-2.95%) |
Apr 19, 2004 | 1.478 | 1.524 | 1.436 | 1.523 | 299,951 | +0.03(+1.71%) |
Apr 16, 2004 | 1.515 | 1.551 | 1.466 | 1.498 | 180,486 | -0.02(-1.53%) |
Apr 15, 2004 | 1.588 | 1.589 | 1.521 | 1.521 | 128,059 | -0.06(-3.64%) |
Apr 14, 2004 | 1.590 | 1.648 | 1.568 | 1.579 | 119,464 | +0.03(+1.70%) |
Apr 13, 2004 | 1.629 | 1.629 | 1.527 | 1.552 | 75,632 | -0.04(-2.39%) |
Apr 12, 2004 | 1.575 | 1.628 | 1.551 | 1.590 | 81,648 | +0.01(+0.54%) |
Apr 08, 2004 | 1.616 | 1.617 | 1.572 | 1.582 | 62,740 | -0.02(-1.02%) |
Apr 07, 2004 | 1.613 | 1.629 | 1.591 | 1.598 | 110,010 | -0.03(-1.76%) |
Apr 06, 2004 | 1.599 | 1.638 | 1.599 | 1.627 | 338,626 | -0.02(-1.27%) |
Apr 05, 2004 | 1.569 | 1.648 | 1.569 | 1.648 | 501,924 | +0.06(+3.66%) |
Apr 02, 2004 | 1.589 | 1.596 | 1.567 | 1.589 | 58,443 | +0.02(+1.18%) |
Apr 01, 2004 | 1.572 | 1.582 | 1.567 | 1.571 | 391,913 | -0.00(-0.15%) |
Mar 31, 2004 | 1.554 | 1.584 | 1.535 | 1.573 | 66,178 | -0.01(-0.83%) |
Mar 30, 2004 | 1.590 | 1.590 | 1.562 | 1.586 | 42,972 | -0.00(-0.24%) |
Mar 29, 2004 | 1.585 | 1.590 | 1.513 | 1.590 | 154,702 | +0.04(+2.35%) |
Mar 26, 2004 | 1.540 | 1.584 | 1.540 | 1.554 | 62,740 | -0.00(-0.30%) |
Mar 25, 2004 | 1.545 | 1.558 | 1.523 | 1.558 | 262,135 | +0.03(+2.29%) |
Mar 24, 2004 | 1.555 | 1.555 | 1.500 | 1.523 | 36,956 | -0.01(-0.86%) |
Mar 23, 2004 | 1.537 | 1.537 | 1.443 | 1.537 | 112,589 | -0.00(-0.05%) |
Mar 22, 2004 | 1.523 | 1.543 | 1.513 | 1.537 | 213,145 | -0.01(-0.75%) |
Mar 19, 2004 | 1.557 | 1.584 | 1.542 | 1.549 | 292,216 | -0.01(-0.50%) |
Mar 18, 2004 | 1.566 | 1.582 | 1.555 | 1.557 | 33,518 | -0.00(-0.20%) |
Mar 17, 2004 | 1.558 | 1.591 | 1.526 | 1.560 | 308,545 | +0.00(+0.10%) |
Mar 16, 2004 | 1.569 | 1.585 | 1.558 | 1.558 | 151,264 | -0.00(-0.25%) |
Mar 15, 2004 | 1.573 | 1.575 | 1.559 | 1.562 | 128,918 | -0.02(-1.42%) |
Mar 12, 2004 | 1.563 | 1.590 | 1.560 | 1.585 | 99,697 | +0.02(+1.34%) |
Mar 11, 2004 | 1.565 | 1.585 | 1.557 | 1.564 | 119,464 | +0.00(+0.10%) |
Mar 10, 2004 | 1.575 | 1.575 | 1.557 | 1.562 | 149,545 | -0.01(-0.59%) |
Mar 09, 2004 | 1.575 | 1.586 | 1.558 | 1.572 | 129,778 | +0.01(+0.95%) |
Mar 08, 2004 | 1.568 | 1.572 | 1.557 | 1.557 | 87,664 | -0.00(-0.25%) |
Mar 05, 2004 | 1.573 | 1.581 | 1.557 | 1.561 | 120,324 | -0.00(-0.30%) |
Mar 04, 2004 | 1.564 | 1.571 | 1.558 | 1.565 | 17,189 | +0.01(+0.59%) |
Mar 03, 2004 | 1.559 | 1.568 | 1.554 | 1.556 | 90,243 | -0.03(-1.76%) |
Mar 02, 2004 | 1.565 | 1.585 | 1.562 | 1.584 | 71,335 | +0.02(+1.49%) |