Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.796 | 1.818 | 1.790 | 1.810 | 1,744,844 | +0.01(+0.74%) |
May 27, 2004 | 1.812 | 1.827 | 1.782 | 1.796 | 1,975,448 | -0.01(-0.49%) |
May 26, 2004 | 1.788 | 1.822 | 1.784 | 1.805 | 2,124,079 | +0.02(+0.96%) |
May 25, 2004 | 1.732 | 1.795 | 1.695 | 1.788 | 6,004,713 | +0.05(+3.07%) |
May 24, 2004 | 1.740 | 1.758 | 1.727 | 1.735 | 3,949,094 | +0.00(+0.03%) |
May 21, 2004 | 1.760 | 1.765 | 1.725 | 1.734 | 4,579,652 | -0.03(-1.58%) |
May 20, 2004 | 1.765 | 1.773 | 1.745 | 1.762 | 3,237,465 | -0.01(-0.50%) |
May 19, 2004 | 1.765 | 1.819 | 1.765 | 1.771 | 2,755,538 | +0.01(+0.47%) |
May 18, 2004 | 1.748 | 1.765 | 1.748 | 1.762 | 3,879,733 | +0.02(+0.92%) |
May 17, 2004 | 1.789 | 1.789 | 1.733 | 1.746 | 4,376,973 | -0.04(-2.39%) |
May 14, 2004 | 1.808 | 1.812 | 1.771 | 1.789 | 2,687,978 | -0.01(-0.77%) |
May 13, 2004 | 1.782 | 1.848 | 1.782 | 1.803 | 5,397,576 | +0.02(+1.22%) |
May 12, 2004 | 1.782 | 1.796 | 1.751 | 1.781 | 6,061,464 | -0.00(-0.03%) |
May 11, 2004 | 1.785 | 1.827 | 1.776 | 1.782 | 3,903,154 | +0.02(+1.42%) |
May 10, 2004 | 1.785 | 1.785 | 1.740 | 1.757 | 4,384,179 | -0.03(-1.59%) |
May 07, 2004 | 1.812 | 1.837 | 1.785 | 1.785 | 5,234,532 | -0.04(-1.95%) |
May 06, 2004 | 1.867 | 1.867 | 1.791 | 1.821 | 4,026,563 | -0.05(-2.47%) |
May 05, 2004 | 1.836 | 1.873 | 1.832 | 1.867 | 5,353,437 | +0.04(+2.44%) |
May 04, 2004 | 1.776 | 1.846 | 1.774 | 1.822 | 4,574,248 | +0.05(+2.69%) |
May 03, 2004 | 1.763 | 1.826 | 1.755 | 1.775 | 4,139,162 | +0.02(+1.14%) |
Apr 30, 2004 | 1.795 | 1.797 | 1.752 | 1.755 | 5,758,796 | -0.03(-1.50%) |
Apr 29, 2004 | 1.804 | 1.840 | 1.770 | 1.781 | 5,219,218 | -0.05(-2.49%) |
Apr 28, 2004 | 1.841 | 1.841 | 1.802 | 1.827 | 5,387,667 | -0.03(-1.38%) |
Apr 27, 2004 | 1.879 | 1.887 | 1.838 | 1.852 | 4,485,069 | -0.02(-0.98%) |
Apr 26, 2004 | 1.890 | 1.890 | 1.846 | 1.871 | 5,756,994 | -0.02(-0.88%) |
Apr 23, 2004 | 1.899 | 1.914 | 1.875 | 1.887 | 11,688,744 | -0.01(-0.38%) |
Apr 22, 2004 | 1.876 | 1.901 | 1.858 | 1.894 | 11,404,993 | +0.01(+0.74%) |
Apr 21, 2004 | 1.793 | 1.893 | 1.757 | 1.881 | 19,031,142 | +0.14(+8.31%) |
Apr 20, 2004 | 1.773 | 1.773 | 1.735 | 1.736 | 8,399,032 | +0.03(+1.89%) |
Apr 19, 2004 | 1.674 | 1.704 | 1.669 | 1.704 | 5,042,662 | +0.03(+1.82%) |
Apr 16, 2004 | 1.687 | 1.698 | 1.662 | 1.674 | 6,944,245 | -0.01(-0.36%) |
Apr 15, 2004 | 1.721 | 1.721 | 1.654 | 1.680 | 4,989,515 | -0.03(-1.66%) |
Apr 14, 2004 | 1.706 | 1.726 | 1.700 | 1.708 | 2,936,598 | -0.03(-1.50%) |
Apr 13, 2004 | 1.760 | 1.770 | 1.723 | 1.734 | 4,424,715 | -0.03(-1.76%) |
Apr 12, 2004 | 1.766 | 1.778 | 1.749 | 1.765 | 2,960,019 | +0.00(+0.13%) |
Apr 08, 2004 | 1.776 | 1.785 | 1.760 | 1.763 | 4,567,041 | +0.00(+0.19%) |
Apr 07, 2004 | 1.756 | 1.762 | 1.742 | 1.760 | 4,041,876 | +0.00(+0.06%) |
Apr 06, 2004 | 1.748 | 1.758 | 1.730 | 1.758 | 6,592,033 | -0.01(-0.50%) |
Apr 05, 2004 | 1.687 | 1.770 | 1.687 | 1.767 | 6,756,879 | +0.05(+2.74%) |
Apr 02, 2004 | 1.715 | 1.720 | 1.690 | 1.720 | 3,973,416 | +0.05(+2.96%) |
Apr 01, 2004 | 1.662 | 1.690 | 1.660 | 1.671 | 4,481,465 | +0.02(+1.35%) |
Mar 31, 2004 | 1.667 | 1.687 | 1.642 | 1.649 | 3,329,346 | -0.01(-0.60%) |
Mar 30, 2004 | 1.649 | 1.665 | 1.648 | 1.659 | 2,271,810 | +0.83(+100.17%) |
Mar 29, 2004 | 0.8153 | 0.8338 | 0.8141 | 0.8286 | 3,925,674 | +0.02(+2.16%) |
Mar 26, 2004 | 0.8133 | 0.8140 | 0.8062 | 0.8111 | 5,121,932 | -0.00(-0.26%) |
Mar 25, 2004 | 0.7925 | 0.8172 | 0.7924 | 0.8132 | 13,884,887 | +0.02(+2.81%) |
Mar 24, 2004 | 0.7924 | 0.7965 | 0.7872 | 0.7910 | 6,343,413 | -0.00(-0.18%) |
Mar 23, 2004 | 0.7965 | 0.8107 | 0.7910 | 0.7924 | 9,919,578 | +0.00(+0.62%) |
Mar 22, 2004 | 0.8118 | 0.8118 | 0.7807 | 0.7875 | 9,407,925 | -0.03(-3.62%) |
Mar 19, 2004 | 0.8118 | 0.8269 | 0.8118 | 0.8171 | 4,808,455 | -0.00(-0.52%) |
Mar 18, 2004 | 0.8236 | 0.8250 | 0.8076 | 0.8214 | 3,032,083 | -0.00(-0.49%) |
Mar 17, 2004 | 0.8146 | 0.8312 | 0.8146 | 0.8254 | 5,159,766 | +0.01(+1.47%) |
Mar 16, 2004 | 0.8173 | 0.8270 | 0.8007 | 0.8134 | 5,619,172 | +0.00(+0.27%) |
Mar 15, 2004 | 0.8395 | 0.8397 | 0.8104 | 0.8112 | 4,143,666 | -0.02(-2.97%) |
Mar 12, 2004 | 0.8250 | 0.8365 | 0.8225 | 0.8361 | 5,251,647 | +0.01(+1.76%) |
Mar 11, 2004 | 0.8312 | 0.8325 | 0.8159 | 0.8216 | 7,091,075 | -0.02(-2.00%) |
Mar 10, 2004 | 0.8465 | 0.8476 | 0.8365 | 0.8384 | 7,727,038 | +0.00(+0.20%) |
Mar 09, 2004 | 0.8466 | 0.8466 | 0.8312 | 0.8368 | 5,498,465 | -0.00(-0.56%) |
Mar 08, 2004 | 0.8676 | 0.8733 | 0.8398 | 0.8415 | 4,776,026 | -0.03(-3.39%) |
Mar 05, 2004 | 0.8590 | 0.8819 | 0.8555 | 0.8710 | 5,325,512 | +0.01(+0.75%) |
Mar 04, 2004 | 0.8603 | 0.8695 | 0.8590 | 0.8645 | 5,197,599 | +0.01(+1.38%) |
Mar 03, 2004 | 0.8603 | 0.8603 | 0.8479 | 0.8527 | 4,705,764 | -0.01(-1.70%) |
Mar 02, 2004 | 0.8742 | 0.8794 | 0.8627 | 0.8674 | 4,732,788 | -0.02(-1.73%) |