Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.623 | 1.634 | 1.590 | 1.616 | 162,905 | -0.00(-0.12%) |
May 27, 2004 | 1.681 | 1.690 | 1.618 | 1.618 | 318,728 | -0.07(-4.13%) |
May 26, 2004 | 1.648 | 1.721 | 1.645 | 1.688 | 220,984 | +0.05(+3.05%) |
May 25, 2004 | 1.554 | 1.689 | 1.554 | 1.638 | 174,238 | +0.09(+5.52%) |
May 24, 2004 | 1.625 | 1.633 | 1.546 | 1.552 | 240,108 | -0.09(-5.23%) |
May 21, 2004 | 1.600 | 1.657 | 1.600 | 1.638 | 207,527 | +0.03(+2.05%) |
May 20, 2004 | 1.602 | 1.626 | 1.600 | 1.605 | 131,740 | +0.00(+0.00%) |
May 19, 2004 | 1.625 | 1.628 | 1.553 | 1.605 | 466,759 | -0.02(-1.33%) |
May 18, 2004 | 1.618 | 1.631 | 1.608 | 1.626 | 549,628 | +0.01(+0.41%) |
May 17, 2004 | 1.608 | 1.628 | 1.585 | 1.620 | 195,486 | +0.00(+0.00%) |
May 14, 2004 | 1.617 | 1.656 | 1.584 | 1.620 | 451,177 | +0.00(+0.23%) |
May 13, 2004 | 1.633 | 1.671 | 1.594 | 1.616 | 815,235 | -0.03(-1.94%) |
May 12, 2004 | 1.645 | 1.682 | 1.607 | 1.648 | 281,897 | -0.00(-0.06%) |
May 11, 2004 | 1.631 | 1.694 | 1.615 | 1.649 | 286,855 | +0.01(+0.63%) |
May 10, 2004 | 1.633 | 1.652 | 1.605 | 1.639 | 576,543 | +0.01(+0.35%) |
May 07, 2004 | 1.684 | 1.684 | 1.615 | 1.633 | 439,136 | -0.05(-2.91%) |
May 06, 2004 | 1.676 | 1.699 | 1.663 | 1.682 | 209,652 | +0.02(+1.19%) |
May 05, 2004 | 1.635 | 1.690 | 1.587 | 1.662 | 330,060 | +0.02(+1.38%) |
May 04, 2004 | 1.662 | 1.693 | 1.616 | 1.640 | 198,319 | -0.03(-2.02%) |
May 03, 2004 | 1.658 | 1.690 | 1.649 | 1.674 | 375,390 | +0.03(+1.77%) |
Apr 30, 2004 | 1.686 | 1.691 | 1.635 | 1.644 | 271,273 | -0.03(-1.96%) |
Apr 29, 2004 | 1.750 | 1.750 | 1.658 | 1.677 | 314,478 | -0.08(-4.55%) |
Apr 28, 2004 | 1.694 | 1.757 | 1.692 | 1.757 | 383,890 | +0.05(+2.85%) |
Apr 27, 2004 | 1.755 | 1.755 | 1.653 | 1.709 | 296,771 | -0.04(-2.15%) |
Apr 26, 2004 | 1.732 | 1.769 | 1.722 | 1.746 | 514,922 | +0.03(+1.48%) |
Apr 23, 2004 | 1.750 | 1.750 | 1.713 | 1.721 | 471,009 | -0.02(-0.87%) |
Apr 22, 2004 | 1.718 | 1.744 | 1.693 | 1.736 | 209,652 | +0.02(+1.04%) |
Apr 21, 2004 | 1.675 | 1.748 | 1.675 | 1.718 | 322,269 | +0.02(+1.39%) |
Apr 20, 2004 | 1.660 | 1.748 | 1.660 | 1.694 | 529,796 | +0.04(+2.56%) |
Apr 19, 2004 | 1.666 | 1.675 | 1.624 | 1.652 | 315,186 | -0.02(-1.40%) |
Apr 16, 2004 | 1.654 | 1.679 | 1.546 | 1.675 | 586,459 | +0.03(+1.60%) |
Apr 15, 2004 | 1.675 | 1.705 | 1.625 | 1.649 | 254,982 | -0.03(-1.68%) |
Apr 14, 2004 | 1.699 | 1.738 | 1.676 | 1.677 | 367,599 | -0.01(-0.72%) |
Apr 13, 2004 | 1.680 | 1.753 | 1.610 | 1.690 | 454,010 | +0.01(+0.62%) |
Apr 12, 2004 | 1.644 | 1.679 | 1.625 | 1.679 | 294,646 | +0.05(+2.82%) |
Apr 08, 2004 | 1.626 | 1.660 | 1.626 | 1.633 | 390,264 | +0.03(+1.82%) |
Apr 07, 2004 | 1.608 | 1.633 | 1.598 | 1.604 | 486,591 | +0.01(+0.53%) |
Apr 06, 2004 | 1.683 | 1.699 | 1.580 | 1.595 | 747,240 | -0.10(-5.83%) |
Apr 05, 2004 | 1.727 | 1.741 | 1.672 | 1.694 | 273,397 | -0.04(-2.23%) |
Apr 02, 2004 | 1.738 | 1.746 | 1.709 | 1.733 | 346,351 | +0.00(+0.05%) |
Apr 01, 2004 | 1.802 | 1.802 | 1.716 | 1.732 | 441,261 | -0.06(-3.16%) |
Mar 31, 2004 | 1.845 | 1.845 | 1.785 | 1.788 | 227,359 | -0.06(-3.06%) |
Mar 30, 2004 | 1.845 | 1.850 | 1.840 | 1.845 | 322,269 | +0.00(+0.00%) |
Mar 29, 2004 | 1.845 | 1.856 | 1.817 | 1.845 | 423,554 | +0.00(+0.00%) |
Mar 26, 2004 | 1.835 | 1.850 | 1.821 | 1.845 | 150,864 | +0.01(+0.51%) |
Mar 25, 2004 | 1.845 | 1.845 | 1.820 | 1.835 | 340,684 | +0.00(+0.00%) |
Mar 24, 2004 | 1.845 | 1.868 | 1.812 | 1.835 | 176,362 | -0.01(-0.76%) |
Mar 23, 2004 | 1.866 | 1.867 | 1.781 | 1.850 | 222,401 | -0.03(-1.70%) |
Mar 22, 2004 | 1.898 | 1.898 | 1.734 | 1.882 | 615,499 | -0.01(-0.45%) |
Mar 19, 2004 | 1.871 | 1.967 | 1.862 | 1.890 | 774,155 | +0.01(+0.70%) |
Mar 18, 2004 | 1.868 | 1.882 | 1.854 | 1.877 | 109,784 | +0.02(+0.91%) |
Mar 17, 2004 | 1.830 | 1.868 | 1.830 | 1.860 | 434,178 | +0.04(+2.07%) |
Mar 16, 2004 | 1.837 | 1.837 | 1.796 | 1.822 | 463,926 | +0.02(+1.36%) |
Mar 15, 2004 | 1.750 | 1.826 | 1.750 | 1.798 | 177,779 | +0.04(+2.25%) |
Mar 12, 2004 | 1.787 | 1.788 | 1.694 | 1.758 | 206,819 | -0.02(-1.16%) |
Mar 11, 2004 | 1.773 | 1.821 | 1.761 | 1.779 | 582,209 | -0.02(-1.10%) |
Mar 10, 2004 | 1.785 | 1.812 | 1.746 | 1.799 | 407,971 | +0.03(+1.97%) |
Mar 09, 2004 | 1.758 | 1.807 | 1.734 | 1.764 | 463,926 | -0.00(-0.27%) |
Mar 08, 2004 | 1.754 | 1.769 | 1.669 | 1.769 | 351,309 | +0.02(+1.29%) |
Mar 05, 2004 | 1.694 | 1.788 | 1.691 | 1.746 | 337,851 | +0.06(+3.34%) |
Mar 04, 2004 | 1.658 | 1.699 | 1.610 | 1.690 | 488,716 | +0.02(+1.01%) |
Mar 03, 2004 | 1.704 | 1.704 | 1.662 | 1.673 | 360,516 | +0.01(+0.79%) |
Mar 02, 2004 | 1.694 | 1.694 | 1.626 | 1.659 | 339,268 | -0.03(-2.06%) |