Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.318 | 1.388 | 1.318 | 1.383 | 1,062 | +0.02(+1.38%) |
May 27, 2004 | 1.365 | 1.379 | 1.365 | 1.365 | 22,100 | -0.01(-1.02%) |
May 26, 2004 | 1.365 | 1.379 | 1.365 | 1.379 | 15,938 | +0.01(+1.03%) |
May 25, 2004 | 1.388 | 1.412 | 1.365 | 1.365 | 31,663 | -0.04(-2.62%) |
May 24, 2004 | 1.365 | 1.412 | 1.365 | 1.401 | 76,502 | +0.04(+2.69%) |
May 21, 2004 | 1.271 | 1.388 | 1.271 | 1.365 | 61,839 | +0.05(+3.57%) |
May 20, 2004 | 1.271 | 1.365 | 1.271 | 1.318 | 28,263 | +0.02(+1.68%) |
May 19, 2004 | 1.318 | 1.341 | 1.271 | 1.296 | 42,926 | +0.03(+1.99%) |
May 18, 2004 | 1.365 | 1.365 | 1.271 | 1.271 | 45,901 | -0.14(-10.00%) |
May 17, 2004 | 1.412 | 1.412 | 1.412 | 1.412 | 1,062 | -0.01(-0.99%) |
May 14, 2004 | 1.388 | 1.426 | 1.388 | 1.426 | 16,788 | +0.06(+4.48%) |
May 13, 2004 | 1.341 | 1.365 | 1.313 | 1.365 | 23,163 | +0.02(+1.75%) |
May 12, 2004 | 1.365 | 1.365 | 1.313 | 1.341 | 4,462 | +0.00(+0.35%) |
May 11, 2004 | 1.313 | 1.341 | 1.313 | 1.336 | 8,712 | -0.00(-0.35%) |
May 10, 2004 | 1.341 | 1.365 | 1.313 | 1.341 | 8,287 | +0.02(+1.79%) |
May 07, 2004 | 1.341 | 1.346 | 1.271 | 1.318 | 125,166 | -0.02(-1.75%) |
May 06, 2004 | 1.365 | 1.388 | 1.341 | 1.341 | 13,812 | -0.07(-5.00%) |
May 05, 2004 | 1.341 | 1.412 | 1.341 | 1.412 | 9,350 | -0.02(-1.64%) |
May 04, 2004 | 1.341 | 1.435 | 1.341 | 1.435 | 9,562 | +0.07(+5.17%) |
May 03, 2004 | 1.388 | 1.388 | 1.365 | 1.365 | 11,687 | +0.02(+1.75%) |
Apr 30, 2004 | 1.365 | 1.398 | 1.341 | 1.341 | 37,826 | -0.02(-1.72%) |
Apr 29, 2004 | 1.398 | 1.435 | 1.365 | 1.365 | 20,188 | -0.06(-3.97%) |
Apr 28, 2004 | 1.506 | 1.506 | 1.388 | 1.421 | 111,566 | -0.08(-5.62%) |
Apr 27, 2004 | 1.412 | 1.506 | 1.412 | 1.506 | 52,276 | +0.14(+10.34%) |
Apr 26, 2004 | 1.388 | 1.402 | 1.365 | 1.365 | 45,688 | -0.05(-3.33%) |
Apr 23, 2004 | 1.388 | 1.435 | 1.388 | 1.412 | 71,827 | +0.05(+3.45%) |
Apr 22, 2004 | 1.322 | 1.421 | 1.322 | 1.365 | 14,875 | -0.06(-3.97%) |
Apr 21, 2004 | 1.412 | 1.421 | 1.318 | 1.421 | 33,151 | -0.01(-0.98%) |
Apr 20, 2004 | 1.388 | 1.435 | 1.388 | 1.435 | 12,537 | +0.02(+1.67%) |
Apr 19, 2004 | 1.388 | 1.482 | 1.388 | 1.412 | 16,788 | +0.05(+3.45%) |
Apr 16, 2004 | 1.412 | 1.412 | 1.365 | 1.365 | 28,050 | -0.07(-4.92%) |
Apr 15, 2004 | 1.365 | 1.435 | 1.365 | 1.435 | 27,200 | +0.03(+2.01%) |
Apr 14, 2004 | 1.388 | 1.412 | 1.341 | 1.407 | 91,165 | +0.02(+1.36%) |
Apr 13, 2004 | 1.435 | 1.473 | 1.318 | 1.388 | 144,504 | -0.08(-5.45%) |
Apr 12, 2004 | 1.671 | 1.671 | 1.435 | 1.468 | 128,141 | -0.25(-14.52%) |
Apr 08, 2004 | 1.576 | 1.718 | 1.506 | 1.718 | 96,690 | +0.08(+4.58%) |
Apr 07, 2004 | 1.656 | 1.656 | 1.482 | 1.642 | 98,815 | -0.05(-3.06%) |
Apr 06, 2004 | 1.694 | 1.694 | 1.694 | 1.694 | 5,950 | +0.05(+2.86%) |
Apr 05, 2004 | 1.751 | 1.765 | 1.633 | 1.647 | 52,064 | -0.12(-6.67%) |
Apr 02, 2004 | 1.901 | 1.901 | 1.765 | 1.765 | 125,379 | -0.14(-7.18%) |
Apr 01, 2004 | 1.882 | 1.962 | 1.882 | 1.901 | 237,582 | -0.01(-0.74%) |
Mar 31, 2004 | 1.878 | 2.071 | 1.878 | 1.915 | 249,058 | +0.03(+1.75%) |
Mar 30, 2004 | 1.718 | 1.906 | 1.718 | 1.882 | 322,798 | +0.14(+8.11%) |
Mar 29, 2004 | 1.623 | 1.835 | 1.623 | 1.741 | 482,815 | +0.14(+8.82%) |
Mar 26, 2004 | 1.412 | 1.647 | 1.412 | 1.600 | 311,747 | +0.20(+14.09%) |
Mar 25, 2004 | 1.412 | 1.482 | 1.388 | 1.402 | 69,489 | +0.01(+1.02%) |
Mar 24, 2004 | 1.459 | 1.463 | 1.388 | 1.388 | 48,026 | -0.12(-7.81%) |
Mar 23, 2004 | 1.529 | 1.529 | 1.506 | 1.506 | 6,375 | -0.02(-1.54%) |
Mar 22, 2004 | 1.421 | 1.529 | 1.365 | 1.529 | 55,251 | +0.08(+5.52%) |
Mar 19, 2004 | 1.468 | 1.468 | 1.365 | 1.449 | 15,938 | -0.01(-0.65%) |
Mar 18, 2004 | 1.294 | 1.482 | 1.294 | 1.459 | 19,550 | +0.00(+0.00%) |
Mar 17, 2004 | 1.379 | 1.459 | 1.365 | 1.459 | 38,676 | +0.09(+6.90%) |
Mar 16, 2004 | 1.360 | 1.379 | 1.294 | 1.365 | 54,826 | -0.01(-1.02%) |
Mar 15, 2004 | 1.412 | 1.412 | 1.365 | 1.379 | 50,576 | -0.03(-2.33%) |
Mar 12, 2004 | 1.435 | 1.511 | 1.412 | 1.412 | 48,876 | +0.00(+0.00%) |
Mar 11, 2004 | 1.463 | 1.496 | 1.412 | 1.412 | 43,563 | -0.07(-4.46%) |
Mar 10, 2004 | 1.449 | 1.482 | 1.440 | 1.478 | 33,151 | +0.03(+1.95%) |
Mar 09, 2004 | 1.365 | 1.449 | 1.365 | 1.449 | 35,276 | +0.04(+2.67%) |
Mar 08, 2004 | 1.271 | 1.435 | 1.271 | 1.412 | 38,251 | +0.12(+9.49%) |
Mar 05, 2004 | 1.336 | 1.388 | 1.266 | 1.289 | 197,843 | -0.04(-3.18%) |
Mar 04, 2004 | 1.459 | 1.459 | 1.313 | 1.332 | 151,729 | -0.13(-8.71%) |
Mar 03, 2004 | 1.435 | 1.482 | 1.365 | 1.459 | 74,802 | +0.04(+2.65%) |
Mar 02, 2004 | 1.482 | 1.511 | 1.322 | 1.421 | 145,142 | -0.04(-2.89%) |