Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.519 | 1.589 | 1.506 | 1.531 | 17,438,400 | +0.03(+1.70%) |
May 27, 2004 | 1.451 | 1.649 | 1.447 | 1.506 | 57,214,400 | +0.06(+4.11%) |
May 26, 2004 | 1.321 | 1.494 | 1.316 | 1.446 | 81,150,400 | +0.22(+17.76%) |
May 25, 2004 | 1.212 | 1.235 | 1.195 | 1.228 | 10,894,400 | +0.03(+2.93%) |
May 24, 2004 | 1.181 | 1.203 | 1.177 | 1.193 | 7,950,400 | +0.03(+2.25%) |
May 21, 2004 | 1.169 | 1.186 | 1.144 | 1.167 | 7,044,800 | +0.02(+1.69%) |
May 20, 2004 | 1.111 | 1.156 | 1.101 | 1.147 | 11,641,600 | +0.04(+4.02%) |
May 19, 2004 | 1.103 | 1.131 | 1.094 | 1.103 | 9,102,400 | +0.01(+0.97%) |
May 18, 2004 | 1.106 | 1.110 | 1.078 | 1.093 | 6,667,200 | +0.01(+1.22%) |
May 17, 2004 | 1.083 | 1.117 | 1.071 | 1.079 | 7,691,200 | -0.03(-2.65%) |
May 14, 2004 | 1.147 | 1.147 | 1.103 | 1.109 | 6,472,000 | -0.03(-2.26%) |
May 13, 2004 | 1.141 | 1.150 | 1.109 | 1.134 | 5,288,000 | -0.00(-0.28%) |
May 12, 2004 | 1.156 | 1.158 | 1.065 | 1.137 | 14,238,400 | -0.02(-1.30%) |
May 11, 2004 | 1.134 | 1.174 | 1.114 | 1.153 | 8,025,600 | +0.04(+3.42%) |
May 10, 2004 | 1.147 | 1.155 | 1.092 | 1.114 | 11,283,200 | -0.03(-2.94%) |
May 07, 2004 | 1.182 | 1.191 | 1.147 | 1.148 | 7,630,400 | -0.05(-3.87%) |
May 06, 2004 | 1.228 | 1.230 | 1.179 | 1.194 | 6,465,600 | -0.03(-2.15%) |
May 05, 2004 | 1.222 | 1.245 | 1.207 | 1.221 | 4,440,000 | -0.00(-0.10%) |
May 04, 2004 | 1.188 | 1.239 | 1.184 | 1.222 | 15,408,000 | +0.04(+3.00%) |
May 03, 2004 | 1.177 | 1.209 | 1.150 | 1.186 | 11,768,000 | +0.00(+0.16%) |
Apr 30, 2004 | 1.222 | 1.222 | 1.179 | 1.184 | 9,131,200 | -0.03(-2.72%) |
Apr 29, 2004 | 1.272 | 1.294 | 1.177 | 1.218 | 17,547,200 | -0.06(-4.65%) |
Apr 28, 2004 | 1.319 | 1.319 | 1.269 | 1.277 | 9,254,400 | -0.02(-1.54%) |
Apr 27, 2004 | 1.340 | 1.343 | 1.274 | 1.297 | 10,300,800 | -0.04(-3.31%) |
Apr 26, 2004 | 1.336 | 1.357 | 1.330 | 1.341 | 5,233,600 | +0.01(+0.61%) |
Apr 23, 2004 | 1.351 | 1.351 | 1.313 | 1.333 | 6,139,200 | -0.01(-0.93%) |
Apr 22, 2004 | 1.312 | 1.348 | 1.303 | 1.346 | 6,945,600 | +0.04(+3.31%) |
Apr 21, 2004 | 1.258 | 1.310 | 1.249 | 1.302 | 6,649,600 | +0.05(+4.30%) |
Apr 20, 2004 | 1.299 | 1.312 | 1.246 | 1.249 | 8,411,200 | -0.04(-2.92%) |
Apr 19, 2004 | 1.302 | 1.309 | 1.269 | 1.286 | 4,782,400 | -0.01(-0.58%) |
Apr 16, 2004 | 1.262 | 1.310 | 1.248 | 1.294 | 8,513,600 | +0.03(+2.53%) |
Apr 15, 2004 | 1.272 | 1.283 | 1.241 | 1.262 | 6,545,600 | +0.01(+0.70%) |
Apr 14, 2004 | 1.257 | 1.269 | 1.236 | 1.253 | 11,297,600 | -0.03(-1.96%) |
Apr 13, 2004 | 1.353 | 1.363 | 1.270 | 1.278 | 10,441,600 | -0.07(-4.88%) |
Apr 12, 2004 | 1.341 | 1.346 | 1.326 | 1.344 | 5,422,400 | +0.01(+0.80%) |
Apr 08, 2004 | 1.363 | 1.367 | 1.322 | 1.333 | 5,915,200 | -0.01(-0.74%) |
Apr 07, 2004 | 1.344 | 1.360 | 1.319 | 1.343 | 7,697,600 | -0.01(-1.06%) |
Apr 06, 2004 | 1.394 | 1.397 | 1.349 | 1.357 | 6,896,000 | -0.04(-2.60%) |
Apr 05, 2004 | 1.397 | 1.410 | 1.375 | 1.394 | 6,640,000 | +0.02(+1.09%) |
Apr 02, 2004 | 1.391 | 1.409 | 1.346 | 1.379 | 14,268,800 | +0.01(+0.91%) |
Apr 01, 2004 | 1.406 | 1.409 | 1.350 | 1.366 | 10,672,000 | +0.01(+0.60%) |
Mar 31, 2004 | 1.356 | 1.379 | 1.306 | 1.358 | 19,270,400 | +0.00(+0.23%) |
Mar 30, 2004 | 1.290 | 1.366 | 1.289 | 1.355 | 13,553,600 | +0.04(+3.14%) |
Mar 29, 2004 | 1.314 | 1.357 | 1.291 | 1.314 | 18,321,600 | +0.02(+1.79%) |
Mar 26, 2004 | 1.291 | 1.306 | 1.251 | 1.291 | 7,464,000 | +0.01(+0.78%) |
Mar 25, 2004 | 1.236 | 1.301 | 1.229 | 1.281 | 16,347,200 | +0.06(+4.59%) |
Mar 24, 2004 | 1.216 | 1.236 | 1.199 | 1.224 | 5,609,600 | +0.00(+0.15%) |
Mar 23, 2004 | 1.212 | 1.241 | 1.201 | 1.222 | 5,179,200 | +0.02(+1.66%) |
Mar 22, 2004 | 1.234 | 1.238 | 1.188 | 1.202 | 10,824,000 | -0.02(-1.59%) |
Mar 19, 2004 | 1.228 | 1.244 | 1.214 | 1.222 | 5,235,200 | -0.01(-0.46%) |
Mar 18, 2004 | 1.213 | 1.242 | 1.201 | 1.228 | 4,963,200 | +0.00(+0.00%) |
Mar 17, 2004 | 1.227 | 1.242 | 1.213 | 1.228 | 3,803,200 | +0.02(+1.60%) |
Mar 16, 2004 | 1.226 | 1.246 | 1.184 | 1.208 | 7,092,800 | +0.00(+0.10%) |
Mar 15, 2004 | 1.258 | 1.258 | 1.200 | 1.207 | 5,332,800 | -0.05(-3.64%) |
Mar 12, 2004 | 1.232 | 1.266 | 1.214 | 1.252 | 8,960,000 | +0.04(+3.03%) |
Mar 11, 2004 | 1.216 | 1.268 | 1.188 | 1.216 | 8,593,600 | -0.02(-1.42%) |
Mar 10, 2004 | 1.291 | 1.291 | 1.229 | 1.233 | 9,513,600 | -0.04(-3.00%) |
Mar 09, 2004 | 1.281 | 1.288 | 1.238 | 1.271 | 11,537,600 | +0.00(+0.34%) |
Mar 08, 2004 | 1.297 | 1.316 | 1.250 | 1.267 | 12,704,000 | -0.02(-1.55%) |
Mar 05, 2004 | 1.231 | 1.291 | 1.226 | 1.287 | 16,190,400 | +0.05(+3.68%) |
Mar 04, 2004 | 1.210 | 1.244 | 1.201 | 1.241 | 24,867,200 | +0.04(+3.38%) |
Mar 03, 2004 | 1.188 | 1.215 | 1.179 | 1.201 | 8,948,800 | +0.01(+0.52%) |
Mar 02, 2004 | 1.242 | 1.242 | 1.187 | 1.194 | 16,262,400 | -0.05(-3.78%) |