Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.368 | 1.371 | 1.368 | 1.371 | 4,513 | +0.03(+2.15%) |
May 27, 2004 | 1.343 | 1.343 | 1.343 | 1.343 | 0 | +0.00(+0.00%) |
May 26, 2004 | 1.343 | 1.343 | 1.343 | 1.343 | 0 | +0.00(+0.00%) |
May 25, 2004 | 1.343 | 1.343 | 1.343 | 1.343 | 0 | +0.00(+0.00%) |
May 24, 2004 | 1.343 | 1.343 | 1.343 | 1.343 | 0 | +0.00(+0.00%) |
May 21, 2004 | 1.329 | 1.365 | 1.329 | 1.343 | 3,385 | +0.06(+4.48%) |
May 20, 2004 | 1.285 | 1.285 | 1.285 | 1.285 | 0 | +0.00(+0.00%) |
May 19, 2004 | 1.285 | 1.285 | 1.285 | 1.285 | 1,128 | -0.03(-2.52%) |
May 18, 2004 | 1.318 | 1.318 | 1.318 | 1.318 | 0 | +0.00(+0.00%) |
May 17, 2004 | 1.318 | 1.318 | 1.318 | 1.318 | 1,128 | -0.02(-1.36%) |
May 14, 2004 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
May 13, 2004 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.285 | 1.336 | 1.285 | 1.336 | 3,385 | +0.01(+1.01%) |
May 11, 2004 | 1.323 | 1.323 | 1.323 | 1.323 | 1,128 | +0.05(+3.64%) |
May 10, 2004 | 1.276 | 1.277 | 1.276 | 1.277 | 22,567 | -0.03(-1.94%) |
May 07, 2004 | 1.303 | 1.303 | 1.302 | 1.302 | 40,620 | -0.00(-0.07%) |
May 06, 2004 | 1.285 | 1.303 | 1.285 | 1.303 | 29,337 | +0.02(+1.38%) |
May 05, 2004 | 1.285 | 1.285 | 1.285 | 1.285 | 2,256 | +0.01(+0.70%) |
May 04, 2004 | 1.248 | 1.278 | 1.248 | 1.276 | 9,026 | -0.05(-3.84%) |
May 03, 2004 | 1.328 | 1.328 | 1.327 | 1.327 | 2,256 | -0.00(-0.17%) |
Apr 30, 2004 | 1.285 | 1.374 | 1.285 | 1.329 | 42,877 | +0.08(+6.23%) |
Apr 29, 2004 | 1.324 | 1.324 | 1.251 | 1.251 | 22,567 | -0.11(-7.98%) |
Apr 28, 2004 | 1.432 | 1.432 | 1.356 | 1.360 | 19,182 | +0.04(+3.09%) |
Apr 27, 2004 | 1.433 | 1.433 | 1.274 | 1.319 | 30,465 | -0.08(-5.49%) |
Apr 26, 2004 | 1.363 | 1.432 | 1.334 | 1.396 | 22,567 | +0.00(+0.00%) |
Apr 23, 2004 | 1.418 | 1.425 | 1.396 | 1.396 | 45,134 | -0.03(-1.99%) |
Apr 22, 2004 | 1.451 | 1.451 | 1.424 | 1.424 | 14,668 | -0.03(-1.86%) |
Apr 21, 2004 | 1.451 | 1.451 | 1.451 | 1.451 | 0 | +0.00(+0.00%) |
Apr 20, 2004 | 1.451 | 1.451 | 1.451 | 1.451 | 2,256 | -0.06(-3.68%) |
Apr 19, 2004 | 1.507 | 1.507 | 1.507 | 1.507 | 1,128 | +0.00(+0.18%) |
Apr 16, 2004 | 1.462 | 1.521 | 1.462 | 1.504 | 4,513 | -0.05(-3.03%) |
Apr 15, 2004 | 1.485 | 1.551 | 1.462 | 1.551 | 30,465 | +0.00(+0.00%) |
Apr 14, 2004 | 1.551 | 1.551 | 1.551 | 1.551 | 3,385 | -0.02(-1.13%) |
Apr 13, 2004 | 1.569 | 1.569 | 1.569 | 1.569 | 0 | +0.00(+0.00%) |
Apr 12, 2004 | 1.569 | 1.569 | 1.569 | 1.569 | 0 | +0.00(+0.00%) |
Apr 08, 2004 | 1.569 | 1.569 | 1.569 | 1.569 | 7,898 | +0.00(+0.00%) |
Apr 07, 2004 | 1.569 | 1.569 | 1.569 | 1.569 | 0 | +0.00(+0.00%) |
Apr 06, 2004 | 1.569 | 1.569 | 1.569 | 1.569 | 1,128 | +0.00(+0.00%) |
Apr 05, 2004 | 1.569 | 1.569 | 1.569 | 1.569 | 1,128 | +0.00(+0.00%) |
Apr 02, 2004 | 1.547 | 1.569 | 1.547 | 1.569 | 4,513 | +0.00(+0.18%) |
Apr 01, 2004 | 1.566 | 1.566 | 1.566 | 1.566 | 2,256 | +0.02(+1.60%) |
Mar 31, 2004 | 1.541 | 1.541 | 1.541 | 1.541 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 1.541 | 1.541 | 1.541 | 1.541 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 1.541 | 1.541 | 1.541 | 1.541 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 1.541 | 1.541 | 1.541 | 1.541 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 1.570 | 1.570 | 1.541 | 1.541 | 5,641 | -0.01(-0.63%) |
Mar 24, 2004 | 1.551 | 1.551 | 1.551 | 1.551 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 1.551 | 1.551 | 1.551 | 1.551 | 2,256 | -0.00(-0.11%) |
Mar 22, 2004 | 1.518 | 1.553 | 1.518 | 1.553 | 2,256 | +0.00(+0.09%) |
Mar 19, 2004 | 1.551 | 1.551 | 1.551 | 1.551 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 1.551 | 1.551 | 1.551 | 1.551 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 1.551 | 1.573 | 1.551 | 1.551 | 10,155 | -0.02(-1.35%) |
Mar 16, 2004 | 1.573 | 1.573 | 1.573 | 1.573 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 1.573 | 1.573 | 1.573 | 1.573 | 1,128 | +0.02(+1.37%) |
Mar 12, 2004 | 1.551 | 1.551 | 1.551 | 1.551 | 5,641 | -0.02(-1.35%) |
Mar 11, 2004 | 1.573 | 1.573 | 1.573 | 1.573 | 1,128 | +0.01(+0.68%) |
Mar 10, 2004 | 1.562 | 1.562 | 1.562 | 1.562 | 2,256 | -0.01(-0.68%) |
Mar 09, 2004 | 1.551 | 1.573 | 1.551 | 1.573 | 4,513 | +0.00(+0.00%) |
Mar 08, 2004 | 1.573 | 1.573 | 1.573 | 1.573 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 1.573 | 1.573 | 1.573 | 1.573 | 22,567 | +0.00(+0.00%) |
Mar 04, 2004 | 1.572 | 1.573 | 1.572 | 1.573 | 16,925 | -0.00(-0.03%) |
Mar 03, 2004 | 1.573 | 1.573 | 1.573 | 1.573 | 1,128 | +0.00(+0.03%) |
Mar 02, 2004 | 1.540 | 1.573 | 1.507 | 1.573 | 7,898 | +0.02(+1.57%) |