Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.230 | 1.257 | 1.173 | 1.173 | 192,551 | -0.08(-6.44%) |
May 27, 2004 | 1.282 | 1.293 | 1.237 | 1.254 | 185,353 | -0.03(-2.20%) |
May 26, 2004 | 1.281 | 1.291 | 1.268 | 1.282 | 71,082 | +0.00(+0.23%) |
May 25, 2004 | 1.267 | 1.293 | 1.267 | 1.279 | 8,097 | -0.02(-1.37%) |
May 24, 2004 | 1.268 | 1.297 | 1.261 | 1.297 | 18,895 | +0.02(+1.45%) |
May 21, 2004 | 1.285 | 1.286 | 1.267 | 1.278 | 9,897 | -0.02(-1.25%) |
May 20, 2004 | 1.241 | 1.296 | 1.241 | 1.294 | 46,788 | +0.02(+1.50%) |
May 19, 2004 | 1.304 | 1.304 | 1.275 | 1.275 | 6,298 | -0.02(-1.37%) |
May 18, 2004 | 1.251 | 1.294 | 1.251 | 1.293 | 18,895 | +0.03(+2.65%) |
May 17, 2004 | 1.260 | 1.273 | 1.260 | 1.260 | 30,592 | -0.00(-0.06%) |
May 14, 2004 | 1.297 | 1.297 | 1.260 | 1.260 | 17,995 | -0.04(-3.18%) |
May 13, 2004 | 1.316 | 1.316 | 1.297 | 1.302 | 18,895 | -0.03(-2.34%) |
May 12, 2004 | 1.311 | 1.333 | 1.311 | 1.333 | 5,398 | +0.02(+1.35%) |
May 11, 2004 | 1.301 | 1.334 | 1.301 | 1.315 | 33,291 | +0.03(+2.36%) |
May 10, 2004 | 1.268 | 1.289 | 1.208 | 1.285 | 65,683 | -0.01(-1.13%) |
May 07, 2004 | 1.400 | 1.400 | 1.300 | 1.300 | 27,893 | -0.08(-5.90%) |
May 06, 2004 | 1.327 | 1.432 | 1.327 | 1.381 | 56,685 | -0.05(-3.37%) |
May 05, 2004 | 1.278 | 1.429 | 1.278 | 1.429 | 95,376 | +0.13(+10.10%) |
May 04, 2004 | 1.277 | 1.345 | 1.244 | 1.298 | 60,284 | +0.03(+2.76%) |
May 03, 2004 | 1.254 | 1.263 | 1.219 | 1.263 | 170,057 | +0.01(+0.95%) |
Apr 30, 2004 | 1.319 | 1.333 | 1.246 | 1.251 | 96,275 | -0.07(-5.22%) |
Apr 29, 2004 | 1.337 | 1.337 | 1.320 | 1.320 | 7,198 | -0.02(-1.82%) |
Apr 28, 2004 | 1.326 | 1.352 | 1.311 | 1.345 | 135,866 | +0.02(+1.68%) |
Apr 27, 2004 | 1.315 | 1.330 | 1.315 | 1.323 | 52,186 | +0.02(+1.42%) |
Apr 26, 2004 | 1.297 | 1.329 | 1.297 | 1.304 | 31,492 | -0.02(-1.18%) |
Apr 23, 2004 | 1.331 | 1.331 | 1.300 | 1.320 | 39,590 | +0.02(+1.25%) |
Apr 22, 2004 | 1.334 | 1.334 | 1.300 | 1.303 | 65,683 | -0.02(-1.46%) |
Apr 21, 2004 | 1.330 | 1.334 | 1.322 | 1.323 | 20,694 | +0.02(+1.42%) |
Apr 20, 2004 | 1.257 | 1.323 | 1.257 | 1.304 | 23,394 | +0.01(+0.63%) |
Apr 19, 2004 | 1.297 | 1.356 | 1.296 | 1.296 | 51,287 | -0.01(-1.13%) |
Apr 16, 2004 | 1.260 | 1.319 | 1.255 | 1.311 | 42,289 | +0.05(+4.18%) |
Apr 15, 2004 | 1.314 | 1.334 | 1.258 | 1.258 | 93,576 | -0.03(-2.64%) |
Apr 14, 2004 | 1.285 | 1.296 | 1.278 | 1.292 | 30,592 | +0.00(+0.06%) |
Apr 13, 2004 | 1.301 | 1.313 | 1.286 | 1.291 | 60,284 | -0.02(-1.64%) |
Apr 12, 2004 | 1.367 | 1.367 | 1.313 | 1.313 | 81,879 | -0.05(-3.43%) |
Apr 08, 2004 | 1.348 | 1.368 | 1.348 | 1.360 | 50,387 | -0.01(-0.81%) |
Apr 07, 2004 | 1.375 | 1.375 | 1.371 | 1.371 | 40,489 | -0.00(-0.27%) |
Apr 06, 2004 | 1.424 | 1.424 | 1.371 | 1.374 | 73,781 | -0.01(-1.01%) |
Apr 05, 2004 | 1.348 | 1.430 | 1.348 | 1.388 | 71,082 | -0.04(-2.65%) |
Apr 02, 2004 | 1.389 | 1.426 | 1.341 | 1.426 | 156,560 | +0.07(+5.02%) |
Apr 01, 2004 | 1.400 | 1.400 | 1.358 | 1.358 | 88,177 | -0.01(-0.70%) |
Mar 31, 2004 | 1.342 | 1.404 | 1.342 | 1.368 | 56,685 | -0.03(-2.33%) |
Mar 30, 2004 | 1.452 | 1.452 | 1.358 | 1.400 | 42,289 | +0.02(+1.12%) |
Mar 29, 2004 | 1.348 | 1.385 | 1.340 | 1.385 | 253,736 | +0.11(+8.85%) |
Mar 26, 2004 | 1.280 | 1.280 | 1.248 | 1.272 | 209,647 | -0.01(-0.46%) |
Mar 25, 2004 | 1.380 | 1.382 | 1.254 | 1.278 | 224,043 | -0.10(-7.31%) |
Mar 24, 2004 | 1.379 | 1.389 | 1.379 | 1.379 | 98,075 | -0.05(-3.27%) |
Mar 23, 2004 | 1.377 | 1.474 | 1.377 | 1.426 | 26,093 | +0.00(+0.00%) |
Mar 22, 2004 | 1.334 | 1.440 | 1.334 | 1.426 | 82,779 | -0.00(-0.10%) |
Mar 19, 2004 | 1.334 | 1.432 | 1.334 | 1.427 | 103,474 | -0.02(-1.38%) |
Mar 18, 2004 | 1.315 | 1.454 | 1.315 | 1.447 | 215,046 | +0.10(+7.43%) |
Mar 17, 2004 | 1.452 | 1.452 | 1.303 | 1.347 | 612,746 | -0.11(-7.76%) |
Mar 16, 2004 | 1.458 | 1.556 | 1.458 | 1.460 | 79,180 | -0.02(-1.45%) |
Mar 15, 2004 | 1.471 | 1.515 | 1.471 | 1.482 | 28,792 | +0.00(+0.15%) |
Mar 12, 2004 | 1.543 | 1.543 | 1.463 | 1.480 | 159,260 | +0.01(+0.81%) |
Mar 11, 2004 | 1.467 | 1.490 | 1.467 | 1.468 | 172,756 | +0.00(+0.00%) |
Mar 10, 2004 | 1.529 | 1.547 | 1.458 | 1.468 | 140,364 | -0.06(-4.11%) |
Mar 09, 2004 | 1.541 | 1.558 | 1.531 | 1.531 | 108,872 | -0.03(-1.95%) |
Mar 08, 2004 | 1.541 | 1.598 | 1.541 | 1.561 | 26,993 | +0.01(+0.71%) |
Mar 05, 2004 | 1.543 | 1.598 | 1.543 | 1.550 | 26,993 | -0.01(-0.85%) |
Mar 04, 2004 | 1.588 | 1.610 | 1.543 | 1.563 | 44,988 | -0.07(-4.09%) |
Mar 03, 2004 | 1.595 | 1.652 | 1.543 | 1.630 | 72,881 | +0.06(+3.82%) |
Mar 02, 2004 | 1.614 | 1.689 | 1.561 | 1.570 | 540,764 | -0.06(-3.43%) |