Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.304 | 1.304 | 1.282 | 1.297 | 1,189,264 | -0.01(-0.82%) |
May 27, 2004 | 1.277 | 1.308 | 1.277 | 1.308 | 1,625,521 | +0.04(+3.02%) |
May 26, 2004 | 1.256 | 1.271 | 1.245 | 1.270 | 2,357,644 | +0.01(+0.89%) |
May 25, 2004 | 1.229 | 1.266 | 1.216 | 1.258 | 1,668,451 | +0.03(+2.06%) |
May 24, 2004 | 1.197 | 1.234 | 1.197 | 1.233 | 1,703,258 | +0.04(+3.73%) |
May 21, 2004 | 1.189 | 1.194 | 1.170 | 1.189 | 954,892 | +0.02(+1.81%) |
May 20, 2004 | 1.162 | 1.171 | 1.117 | 1.167 | 1,421,896 | +0.01(+1.04%) |
May 19, 2004 | 0.9524 | 1.195 | 0.9524 | 1.155 | 1,657,428 | -0.01(-0.70%) |
May 18, 2004 | 1.102 | 1.173 | 1.088 | 1.164 | 1,703,838 | +0.06(+5.88%) |
May 17, 2004 | 1.133 | 1.133 | 1.095 | 1.099 | 728,061 | -0.03(-2.41%) |
May 14, 2004 | 1.130 | 1.132 | 1.102 | 1.126 | 1,313,412 | -0.01(-0.91%) |
May 13, 2004 | 1.151 | 1.161 | 1.117 | 1.136 | 1,521,678 | -0.01(-0.53%) |
May 12, 2004 | 1.139 | 1.149 | 1.120 | 1.142 | 2,351,262 | +0.01(+0.84%) |
May 11, 2004 | 1.142 | 1.170 | 1.125 | 1.133 | 1,779,835 | +0.02(+1.82%) |
May 10, 2004 | 1.142 | 1.155 | 1.086 | 1.113 | 4,223,919 | +0.02(+1.65%) |
May 07, 2004 | 1.143 | 1.147 | 1.095 | 1.095 | 1,138,793 | -0.05(-4.26%) |
May 06, 2004 | 1.179 | 1.179 | 1.117 | 1.143 | 833,645 | -0.03(-2.78%) |
May 05, 2004 | 1.192 | 1.192 | 1.164 | 1.176 | 1,077,879 | -0.01(-0.94%) |
May 04, 2004 | 1.127 | 1.207 | 1.127 | 1.187 | 2,409,855 | +0.07(+5.92%) |
May 03, 2004 | 1.125 | 1.126 | 1.097 | 1.121 | 1,446,261 | -0.01(-0.73%) |
Apr 30, 2004 | 1.146 | 1.153 | 1.121 | 1.129 | 741,985 | -0.02(-1.43%) |
Apr 29, 2004 | 1.191 | 1.200 | 1.126 | 1.145 | 1,268,742 | -0.04(-3.42%) |
Apr 28, 2004 | 1.235 | 1.235 | 1.177 | 1.186 | 1,478,168 | -0.05(-4.28%) |
Apr 27, 2004 | 1.264 | 1.268 | 1.239 | 1.239 | 2,194,047 | -0.02(-1.71%) |
Apr 26, 2004 | 1.270 | 1.295 | 1.260 | 1.260 | 1,863,954 | -0.01(-0.75%) |
Apr 23, 2004 | 1.276 | 1.276 | 1.256 | 1.270 | 730,962 | -0.01(-0.41%) |
Apr 22, 2004 | 1.242 | 1.288 | 1.242 | 1.275 | 1,579,691 | +0.03(+2.71%) |
Apr 21, 2004 | 1.227 | 1.243 | 1.207 | 1.242 | 589,991 | +0.01(+1.16%) |
Apr 20, 2004 | 1.276 | 1.283 | 1.227 | 1.227 | 565,045 | -0.05(-3.82%) |
Apr 19, 2004 | 1.286 | 1.305 | 1.276 | 1.276 | 743,725 | +0.00(+0.03%) |
Apr 16, 2004 | 1.270 | 1.292 | 1.263 | 1.276 | 994,341 | +0.01(+0.92%) |
Apr 15, 2004 | 1.258 | 1.295 | 1.255 | 1.264 | 1,176,501 | +0.01(+0.96%) |
Apr 14, 2004 | 1.295 | 1.297 | 1.241 | 1.252 | 1,240,895 | -0.04(-3.17%) |
Apr 13, 2004 | 1.368 | 1.374 | 1.292 | 1.293 | 1,103,985 | -0.08(-5.51%) |
Apr 12, 2004 | 1.335 | 1.368 | 1.332 | 1.368 | 711,818 | +0.04(+2.72%) |
Apr 08, 2004 | 1.347 | 1.357 | 1.328 | 1.332 | 646,843 | -0.02(-1.25%) |
Apr 07, 2004 | 1.350 | 1.362 | 1.314 | 1.349 | 991,440 | +0.01(+0.38%) |
Apr 06, 2004 | 1.353 | 1.355 | 1.332 | 1.344 | 740,824 | -0.01(-1.02%) |
Apr 05, 2004 | 1.370 | 1.382 | 1.347 | 1.357 | 581,289 | -0.00(-0.32%) |
Apr 02, 2004 | 1.379 | 1.385 | 1.349 | 1.362 | 1,155,617 | +0.04(+3.17%) |
Apr 01, 2004 | 1.360 | 1.375 | 1.320 | 1.320 | 993,761 | -0.05(-3.80%) |
Mar 31, 2004 | 1.370 | 1.390 | 1.347 | 1.372 | 1,008,844 | +0.00(+0.16%) |
Mar 30, 2004 | 1.335 | 1.373 | 1.329 | 1.370 | 1,303,549 | +0.03(+2.58%) |
Mar 29, 2004 | 1.326 | 1.376 | 1.326 | 1.335 | 1,590,133 | +0.01(+0.71%) |
Mar 26, 2004 | 1.324 | 1.333 | 1.307 | 1.326 | 969,395 | -0.00(-0.32%) |
Mar 25, 2004 | 1.346 | 1.362 | 1.295 | 1.330 | 1,357,501 | -0.01(-0.55%) |
Mar 24, 2004 | 1.354 | 1.374 | 1.301 | 1.338 | 2,174,323 | -0.01(-0.77%) |
Mar 23, 2004 | 1.476 | 1.482 | 1.342 | 1.348 | 4,024,935 | -0.07(-4.66%) |
Mar 22, 2004 | 1.444 | 1.444 | 1.398 | 1.414 | 2,279,907 | -0.06(-3.90%) |
Mar 19, 2004 | 1.319 | 1.481 | 1.318 | 1.471 | 2,784,039 | +0.17(+12.67%) |
Mar 18, 2004 | 1.293 | 1.318 | 1.293 | 1.306 | 617,837 | +0.01(+1.03%) |
Mar 17, 2004 | 1.222 | 1.334 | 1.220 | 1.292 | 1,337,777 | +0.09(+7.26%) |
Mar 16, 2004 | 1.267 | 1.267 | 1.205 | 1.205 | 770,411 | -0.04(-3.59%) |
Mar 15, 2004 | 1.259 | 1.262 | 1.227 | 1.250 | 762,289 | -0.00(-0.34%) |
Mar 12, 2004 | 1.250 | 1.254 | 1.222 | 1.254 | 761,129 | +0.00(+0.34%) |
Mar 11, 2004 | 1.223 | 1.285 | 1.220 | 1.250 | 1,267,001 | +0.03(+2.69%) |
Mar 10, 2004 | 1.289 | 1.293 | 1.217 | 1.217 | 620,157 | -0.07(-5.62%) |
Mar 09, 2004 | 1.310 | 1.319 | 1.289 | 1.289 | 367,221 | -0.03(-2.19%) |
Mar 08, 2004 | 1.343 | 1.351 | 1.313 | 1.318 | 458,882 | -0.03(-2.05%) |
Mar 05, 2004 | 1.331 | 1.361 | 1.322 | 1.346 | 823,783 | +0.01(+0.81%) |
Mar 04, 2004 | 1.309 | 1.335 | 1.301 | 1.335 | 979,837 | +0.02(+1.77%) |
Mar 03, 2004 | 1.327 | 1.327 | 1.254 | 1.312 | 1,002,462 | -0.02(-1.23%) |
Mar 02, 2004 | 1.346 | 1.357 | 1.326 | 1.328 | 829,584 | -0.01(-0.84%) |