Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.439 | 1.450 | 1.439 | 1.450 | 1,910 | +0.02(+1.24%) |
May 27, 2004 | 1.432 | 1.432 | 1.432 | 1.432 | 0 | +0.00(+0.00%) |
May 26, 2004 | 1.432 | 1.432 | 1.432 | 1.432 | 0 | +0.00(+0.00%) |
May 25, 2004 | 1.432 | 1.468 | 1.157 | 1.432 | 6,969 | +0.09(+6.62%) |
May 24, 2004 | 1.352 | 1.361 | 1.263 | 1.343 | 6,856 | -0.01(-0.72%) |
May 21, 2004 | 1.423 | 1.423 | 1.352 | 1.353 | 1,461 | -0.09(-6.11%) |
May 20, 2004 | 1.441 | 1.441 | 1.441 | 1.441 | 0 | +0.00(+0.00%) |
May 19, 2004 | 1.441 | 1.441 | 1.441 | 1.441 | 3,484 | -0.07(-4.76%) |
May 18, 2004 | 1.512 | 1.513 | 1.512 | 1.513 | 15,062 | +0.00(+0.06%) |
May 17, 2004 | 1.512 | 1.512 | 1.512 | 1.512 | 3,934 | +0.00(+0.00%) |
May 14, 2004 | 1.592 | 1.610 | 1.512 | 1.512 | 8,992 | +0.00(+0.00%) |
May 13, 2004 | 1.512 | 1.512 | 1.512 | 1.512 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.512 | 1.512 | 1.512 | 1.512 | 562 | +0.00(+0.00%) |
May 11, 2004 | 1.512 | 1.521 | 1.512 | 1.512 | 5,732 | -0.12(-7.61%) |
May 10, 2004 | 1.512 | 1.637 | 1.512 | 1.637 | 1,348 | +0.04(+2.28%) |
May 07, 2004 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
May 06, 2004 | 1.512 | 1.600 | 1.512 | 1.600 | 562 | +0.11(+7.72%) |
May 05, 2004 | 1.486 | 1.486 | 1.486 | 1.486 | 224 | -0.07(-4.57%) |
May 04, 2004 | 1.557 | 1.557 | 1.557 | 1.557 | 0 | +0.00(+0.00%) |
May 03, 2004 | 1.557 | 1.557 | 1.557 | 1.557 | 2,585 | +0.00(+0.00%) |
Apr 30, 2004 | 1.566 | 1.566 | 1.557 | 1.557 | 2,472 | -0.01(-0.57%) |
Apr 29, 2004 | 1.566 | 1.566 | 1.566 | 1.566 | 0 | +0.00(+0.00%) |
Apr 28, 2004 | 1.566 | 1.566 | 1.566 | 1.566 | 0 | +0.00(+0.00%) |
Apr 27, 2004 | 1.566 | 1.566 | 1.566 | 1.566 | 0 | +0.00(+0.00%) |
Apr 26, 2004 | 1.566 | 1.566 | 1.566 | 1.566 | 0 | +0.00(+0.00%) |
Apr 23, 2004 | 1.566 | 1.566 | 1.566 | 1.566 | 0 | +0.00(+0.00%) |
Apr 22, 2004 | 1.566 | 1.584 | 1.557 | 1.566 | 4,945 | -0.01(-0.57%) |
Apr 21, 2004 | 1.575 | 1.575 | 1.575 | 1.575 | 1,686 | -0.02(-1.12%) |
Apr 20, 2004 | 1.567 | 1.601 | 1.557 | 1.592 | 3,484 | -0.11(-6.23%) |
Apr 19, 2004 | 1.698 | 1.698 | 1.698 | 1.698 | 0 | +0.00(+0.00%) |
Apr 16, 2004 | 1.698 | 1.698 | 1.698 | 1.698 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 1.558 | 1.698 | 1.557 | 1.698 | 1,348 | +0.01(+0.47%) |
Apr 14, 2004 | 1.690 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 1.698 | 1.698 | 1.690 | 1.690 | 5,957 | +0.04(+2.70%) |
Apr 12, 2004 | 1.566 | 1.646 | 1.566 | 1.646 | 674 | +0.07(+4.52%) |
Apr 08, 2004 | 1.575 | 1.575 | 1.575 | 1.575 | 224 | -0.12(-6.84%) |
Apr 07, 2004 | 1.664 | 1.699 | 1.664 | 1.690 | 4,496 | +0.04(+2.15%) |
Apr 06, 2004 | 1.592 | 1.655 | 1.592 | 1.655 | 1,798 | +0.06(+3.91%) |
Apr 05, 2004 | 1.699 | 1.699 | 1.584 | 1.592 | 899 | +0.15(+10.49%) |
Apr 02, 2004 | 1.690 | 1.690 | 1.441 | 1.441 | 1,348 | -0.20(-12.43%) |
Apr 01, 2004 | 1.717 | 1.735 | 1.646 | 1.646 | 2,248 | +0.15(+10.12%) |
Mar 31, 2004 | 1.512 | 1.753 | 1.495 | 1.495 | 6,407 | -0.21(-12.50%) |
Mar 30, 2004 | 1.486 | 1.779 | 1.486 | 1.708 | 43,051 | +0.28(+20.00%) |
Mar 29, 2004 | 1.450 | 1.708 | 1.423 | 1.423 | 18,434 | -0.10(-6.38%) |
Mar 26, 2004 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 1.521 | 1.521 | 1.520 | 1.520 | 224 | +0.08(+5.49%) |
Mar 22, 2004 | 1.441 | 1.441 | 1.441 | 1.441 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 1.441 | 1.441 | 1.441 | 1.441 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 1.592 | 1.779 | 1.352 | 1.441 | 13,376 | -0.14(-8.99%) |
Mar 17, 2004 | 1.584 | 1.584 | 1.584 | 1.584 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 1.584 | 1.584 | 1.584 | 1.584 | 337 | +0.00(+0.00%) |
Mar 15, 2004 | 1.584 | 1.584 | 1.584 | 1.584 | 1,124 | -0.01(-0.56%) |
Mar 12, 2004 | 1.584 | 1.592 | 1.584 | 1.592 | 1,348 | +0.02(+1.19%) |
Mar 11, 2004 | 1.574 | 1.574 | 1.574 | 1.574 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 1.477 | 1.574 | 1.477 | 1.574 | 337 | +0.12(+8.53%) |
Mar 09, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 224 | +0.01(+0.62%) |