Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.8567 | 0.8603 | 0.8420 | 0.8532 | 6,735,938 | +0.00(+0.26%) |
May 27, 2004 | 0.8283 | 0.8640 | 0.8237 | 0.8510 | 17,421,660 | +0.03(+3.47%) |
May 26, 2004 | 0.8292 | 0.8325 | 0.8063 | 0.8224 | 8,478,650 | -0.01(-0.79%) |
May 25, 2004 | 0.8146 | 0.8325 | 0.8072 | 0.8290 | 8,500,502 | +0.02(+1.89%) |
May 24, 2004 | 0.8274 | 0.8274 | 0.7999 | 0.8136 | 6,140,465 | +0.02(+2.73%) |
May 21, 2004 | 0.7834 | 0.8083 | 0.7781 | 0.7920 | 11,035,356 | +0.01(+1.64%) |
May 20, 2004 | 0.8054 | 0.8155 | 0.7580 | 0.7792 | 15,280,145 | -0.03(-3.12%) |
May 19, 2004 | 0.8100 | 0.8402 | 0.7974 | 0.8043 | 28,276,736 | +0.04(+4.59%) |
May 18, 2004 | 0.7355 | 0.7816 | 0.7230 | 0.7690 | 23,250,732 | +0.06(+8.52%) |
May 17, 2004 | 0.6974 | 0.7135 | 0.6901 | 0.7086 | 10,860,539 | -0.01(-1.93%) |
May 14, 2004 | 0.7285 | 0.7505 | 0.7218 | 0.7225 | 14,094,663 | -0.00(-0.35%) |
May 13, 2004 | 0.7047 | 0.7441 | 0.7047 | 0.7251 | 15,263,755 | -0.00(-0.23%) |
May 12, 2004 | 0.7532 | 0.7596 | 0.6919 | 0.7267 | 19,874,568 | -0.03(-4.50%) |
May 11, 2004 | 0.7276 | 0.7650 | 0.7196 | 0.7609 | 36,738,996 | +0.07(+9.39%) |
May 10, 2004 | 0.7368 | 0.7401 | 0.6813 | 0.6956 | 45,299,592 | -0.08(-10.10%) |
May 07, 2004 | 0.7871 | 0.8054 | 0.7642 | 0.7737 | 26,113,368 | -0.06(-7.00%) |
May 06, 2004 | 0.8649 | 0.8676 | 0.8265 | 0.8320 | 11,789,257 | -0.06(-6.58%) |
May 05, 2004 | 0.9015 | 0.9033 | 0.8731 | 0.8905 | 10,259,604 | +0.00(+0.31%) |
May 04, 2004 | 0.8631 | 0.8989 | 0.8603 | 0.8878 | 22,119,880 | +0.05(+5.90%) |
May 03, 2004 | 0.8331 | 0.8457 | 0.8118 | 0.8384 | 27,714,042 | -0.03(-2.95%) |
Apr 30, 2004 | 0.8960 | 0.9063 | 0.8634 | 0.8638 | 20,109,478 | -0.08(-8.55%) |
Apr 29, 2004 | 0.9958 | 1.012 | 0.9385 | 0.9445 | 24,070,188 | -0.06(-6.39%) |
Apr 28, 2004 | 1.080 | 1.080 | 1.007 | 1.009 | 29,434,902 | -0.06(-5.79%) |
Apr 27, 2004 | 1.077 | 1.087 | 1.064 | 1.071 | 8,921,157 | -0.00(-0.15%) |
Apr 26, 2004 | 1.094 | 1.095 | 1.057 | 1.073 | 9,877,190 | +0.00(+0.43%) |
Apr 23, 2004 | 1.045 | 1.079 | 1.043 | 1.068 | 14,564,485 | +0.04(+4.27%) |
Apr 22, 2004 | 1.007 | 1.031 | 0.9976 | 1.024 | 16,285,345 | +0.02(+1.75%) |
Apr 21, 2004 | 1.043 | 1.043 | 0.9848 | 1.007 | 14,422,446 | -0.04(-3.68%) |
Apr 20, 2004 | 1.070 | 1.080 | 1.045 | 1.045 | 17,700,274 | -0.04(-4.10%) |
Apr 19, 2004 | 1.114 | 1.116 | 1.083 | 1.090 | 12,794,458 | -0.03(-2.39%) |
Apr 16, 2004 | 1.124 | 1.132 | 1.110 | 1.117 | 17,323,324 | -0.01(-0.65%) |
Apr 15, 2004 | 1.171 | 1.171 | 1.103 | 1.124 | 19,830,864 | -0.06(-5.03%) |
Apr 14, 2004 | 1.185 | 1.193 | 1.178 | 1.183 | 8,353,000 | -0.02(-1.96%) |
Apr 13, 2004 | 1.244 | 1.247 | 1.207 | 1.207 | 7,560,858 | -0.03(-2.25%) |
Apr 12, 2004 | 1.241 | 1.242 | 1.222 | 1.235 | 3,927,931 | -0.00(-0.06%) |
Apr 08, 2004 | 1.264 | 1.264 | 1.232 | 1.236 | 5,676,106 | -0.02(-1.53%) |
Apr 07, 2004 | 1.281 | 1.281 | 1.254 | 1.255 | 4,173,768 | -0.04(-2.90%) |
Apr 06, 2004 | 1.300 | 1.301 | 1.273 | 1.292 | 10,527,293 | -0.01(-0.84%) |
Apr 05, 2004 | 1.288 | 1.303 | 1.284 | 1.303 | 4,048,118 | +0.02(+1.21%) |
Apr 02, 2004 | 1.281 | 1.295 | 1.280 | 1.288 | 8,265,591 | +0.02(+1.73%) |
Apr 01, 2004 | 1.267 | 1.280 | 1.266 | 1.266 | 5,058,782 | +0.02(+1.39%) |
Mar 31, 2004 | 1.247 | 1.257 | 1.238 | 1.248 | 4,304,881 | +0.01(+1.17%) |
Mar 30, 2004 | 1.217 | 1.241 | 1.217 | 1.234 | 4,086,359 | +0.02(+1.60%) |
Mar 29, 2004 | 1.213 | 1.231 | 1.209 | 1.215 | 5,823,609 | +0.01(+1.07%) |
Mar 26, 2004 | 1.190 | 1.215 | 1.186 | 1.202 | 7,511,690 | +0.04(+3.40%) |
Mar 25, 2004 | 1.154 | 1.187 | 1.151 | 1.162 | 7,642,804 | +0.02(+1.98%) |
Mar 24, 2004 | 1.117 | 1.150 | 1.110 | 1.140 | 8,932,083 | -0.00(-0.35%) |
Mar 23, 2004 | 1.165 | 1.167 | 1.139 | 1.144 | 6,189,633 | -0.01(-1.28%) |
Mar 22, 2004 | 1.190 | 1.192 | 1.149 | 1.159 | 6,828,809 | -0.05(-4.11%) |
Mar 19, 2004 | 1.214 | 1.234 | 1.199 | 1.208 | 8,156,330 | +0.01(+0.43%) |
Mar 18, 2004 | 1.179 | 1.207 | 1.170 | 1.203 | 6,386,303 | +0.01(+1.25%) |
Mar 17, 2004 | 1.182 | 1.195 | 1.177 | 1.188 | 6,140,465 | +0.01(+1.12%) |
Mar 16, 2004 | 1.177 | 1.190 | 1.166 | 1.175 | 7,522,617 | +0.01(+0.61%) |
Mar 15, 2004 | 1.217 | 1.217 | 1.164 | 1.168 | 10,210,436 | -0.04(-3.70%) |
Mar 12, 2004 | 1.176 | 1.214 | 1.150 | 1.213 | 11,947,685 | +0.07(+6.22%) |
Mar 11, 2004 | 1.214 | 1.236 | 1.141 | 1.142 | 21,950,526 | -0.06(-5.14%) |
Mar 10, 2004 | 1.281 | 1.281 | 1.204 | 1.204 | 18,842,052 | -0.12(-8.87%) |
Mar 09, 2004 | 1.264 | 1.332 | 1.215 | 1.321 | 24,529,084 | +0.05(+4.11%) |
Mar 08, 2004 | 1.308 | 1.316 | 1.245 | 1.269 | 12,324,636 | -0.02(-1.32%) |
Mar 05, 2004 | 1.238 | 1.292 | 1.238 | 1.286 | 10,450,810 | +0.04(+3.42%) |
Mar 04, 2004 | 1.256 | 1.282 | 1.238 | 1.243 | 12,515,842 | -0.00(-0.06%) |
Mar 03, 2004 | 1.199 | 1.244 | 1.193 | 1.244 | 14,974,214 | +0.05(+4.22%) |
Mar 02, 2004 | 1.181 | 1.208 | 1.176 | 1.193 | 8,669,857 | +0.00(+0.21%) |