Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.444 | 1.464 | 1.422 | 1.436 | 1,028,189 | -0.01(-0.54%) |
May 27, 2004 | 1.462 | 1.513 | 1.440 | 1.444 | 2,617,703 | +0.02(+1.13%) |
May 26, 2004 | 1.469 | 1.473 | 1.416 | 1.428 | 1,880,490 | -0.04(-2.52%) |
May 25, 2004 | 1.382 | 1.467 | 1.382 | 1.464 | 2,061,807 | +0.09(+6.35%) |
May 24, 2004 | 1.382 | 1.402 | 1.364 | 1.377 | 1,928,262 | +0.01(+0.71%) |
May 21, 2004 | 1.331 | 1.367 | 1.298 | 1.367 | 3,043,310 | +0.10(+8.20%) |
May 20, 2004 | 1.285 | 1.303 | 1.233 | 1.264 | 1,831,632 | -0.02(-1.30%) |
May 19, 2004 | 1.301 | 1.345 | 1.267 | 1.280 | 3,222,456 | +0.01(+0.51%) |
May 18, 2004 | 1.230 | 1.300 | 1.224 | 1.274 | 1,510,255 | +0.05(+4.26%) |
May 17, 2004 | 1.231 | 1.232 | 1.202 | 1.222 | 1,421,224 | -0.04(-2.93%) |
May 14, 2004 | 1.299 | 1.299 | 1.242 | 1.259 | 1,486,368 | -0.01(-1.12%) |
May 13, 2004 | 1.277 | 1.293 | 1.248 | 1.273 | 1,305,051 | -0.00(-0.22%) |
May 12, 2004 | 1.299 | 1.306 | 1.238 | 1.276 | 1,935,862 | -0.01(-1.04%) |
May 11, 2004 | 1.308 | 1.309 | 1.268 | 1.289 | 2,299,583 | +0.01(+0.65%) |
May 10, 2004 | 1.253 | 1.312 | 1.253 | 1.281 | 2,239,867 | +0.00(+0.04%) |
May 07, 2004 | 1.370 | 1.382 | 1.278 | 1.280 | 2,166,037 | -0.09(-6.71%) |
May 06, 2004 | 1.368 | 1.386 | 1.314 | 1.372 | 2,615,531 | -0.01(-0.50%) |
May 05, 2004 | 1.428 | 1.432 | 1.368 | 1.379 | 1,524,369 | -0.03(-1.96%) |
May 04, 2004 | 1.340 | 1.435 | 1.340 | 1.407 | 3,764,237 | +0.09(+6.82%) |
May 03, 2004 | 1.348 | 1.353 | 1.300 | 1.317 | 2,192,095 | -0.02(-1.48%) |
Apr 30, 2004 | 1.329 | 1.352 | 1.290 | 1.337 | 2,301,754 | +0.02(+1.50%) |
Apr 29, 2004 | 1.322 | 1.359 | 1.285 | 1.317 | 1,881,575 | +0.00(+0.17%) |
Apr 28, 2004 | 1.420 | 1.420 | 1.287 | 1.315 | 5,168,090 | -0.10(-7.40%) |
Apr 27, 2004 | 1.430 | 1.472 | 1.382 | 1.420 | 3,131,254 | -0.00(-0.10%) |
Apr 26, 2004 | 1.552 | 1.574 | 1.417 | 1.421 | 4,465,621 | -0.15(-9.69%) |
Apr 23, 2004 | 1.591 | 1.624 | 1.574 | 1.574 | 1,260,536 | -0.02(-0.96%) |
Apr 22, 2004 | 1.585 | 1.621 | 1.574 | 1.589 | 2,258,325 | +0.02(+0.97%) |
Apr 21, 2004 | 1.646 | 1.646 | 1.518 | 1.574 | 4,138,815 | -0.08(-4.55%) |
Apr 20, 2004 | 1.730 | 1.738 | 1.635 | 1.649 | 2,098,722 | -0.08(-4.69%) |
Apr 19, 2004 | 1.761 | 1.764 | 1.705 | 1.730 | 1,041,218 | -0.02(-1.16%) |
Apr 16, 2004 | 1.750 | 1.779 | 1.735 | 1.750 | 950,016 | +0.04(+2.21%) |
Apr 15, 2004 | 1.696 | 1.719 | 1.688 | 1.712 | 729,612 | +0.01(+0.43%) |
Apr 14, 2004 | 1.699 | 1.720 | 1.688 | 1.705 | 1,936,948 | -0.04(-2.12%) |
Apr 13, 2004 | 1.833 | 1.833 | 1.707 | 1.742 | 1,635,114 | -0.08(-4.62%) |
Apr 12, 2004 | 1.863 | 1.863 | 1.788 | 1.826 | 1,052,075 | -0.03(-1.37%) |
Apr 08, 2004 | 1.877 | 1.883 | 1.808 | 1.851 | 1,143,277 | -0.02(-0.91%) |
Apr 07, 2004 | 1.911 | 1.911 | 1.862 | 1.868 | 972,817 | -0.05(-2.48%) |
Apr 06, 2004 | 1.917 | 1.923 | 1.889 | 1.916 | 880,529 | -0.00(-0.07%) |
Apr 05, 2004 | 1.939 | 1.942 | 1.881 | 1.917 | 1,917,405 | -0.01(-0.53%) |
Apr 02, 2004 | 1.893 | 1.932 | 1.870 | 1.927 | 2,230,096 | +0.06(+3.46%) |
Apr 01, 2004 | 1.877 | 1.916 | 1.846 | 1.863 | 1,742,601 | +0.00(+0.00%) |
Mar 31, 2004 | 1.863 | 1.902 | 1.863 | 1.863 | 1,922,833 | +0.02(+1.00%) |
Mar 30, 2004 | 1.839 | 1.860 | 1.824 | 1.844 | 1,799,060 | +0.03(+1.55%) |
Mar 29, 2004 | 1.819 | 1.833 | 1.795 | 1.816 | 2,477,643 | +0.05(+2.57%) |
Mar 26, 2004 | 1.738 | 1.796 | 1.728 | 1.771 | 2,263,753 | +0.06(+3.25%) |
Mar 25, 2004 | 1.685 | 1.737 | 1.665 | 1.715 | 1,622,085 | +0.04(+2.50%) |
Mar 24, 2004 | 1.720 | 1.720 | 1.668 | 1.673 | 1,086,819 | -0.05(-2.73%) |
Mar 23, 2004 | 1.778 | 1.810 | 1.717 | 1.720 | 1,626,428 | -0.03(-1.45%) |
Mar 22, 2004 | 1.778 | 1.790 | 1.738 | 1.745 | 1,254,021 | -0.03(-1.79%) |
Mar 19, 2004 | 1.781 | 1.846 | 1.773 | 1.777 | 1,801,231 | +0.01(+0.42%) |
Mar 18, 2004 | 1.773 | 1.805 | 1.759 | 1.770 | 1,614,485 | -0.00(-0.10%) |
Mar 17, 2004 | 1.732 | 1.791 | 1.732 | 1.772 | 3,158,398 | +0.05(+3.00%) |
Mar 16, 2004 | 1.727 | 1.732 | 1.704 | 1.720 | 2,377,755 | +0.02(+1.44%) |
Mar 15, 2004 | 1.709 | 1.709 | 1.663 | 1.696 | 880,529 | -0.01(-0.43%) |
Mar 12, 2004 | 1.715 | 1.743 | 1.681 | 1.703 | 1,534,141 | +0.02(+1.23%) |
Mar 11, 2004 | 1.658 | 1.750 | 1.658 | 1.682 | 2,004,263 | +0.02(+1.02%) |
Mar 10, 2004 | 1.706 | 1.708 | 1.662 | 1.665 | 1,012,989 | -0.03(-1.82%) |
Mar 09, 2004 | 1.715 | 1.746 | 1.626 | 1.696 | 2,828,335 | -0.05(-2.64%) |
Mar 08, 2004 | 1.778 | 1.787 | 1.742 | 1.742 | 838,186 | -0.02(-1.23%) |
Mar 05, 2004 | 1.759 | 1.801 | 1.759 | 1.764 | 1,226,878 | -0.01(-0.73%) |
Mar 04, 2004 | 1.715 | 1.799 | 1.715 | 1.777 | 1,157,391 | +0.03(+1.53%) |
Mar 03, 2004 | 1.755 | 1.782 | 1.732 | 1.750 | 1,399,510 | -0.03(-1.81%) |
Mar 02, 2004 | 1.844 | 1.853 | 1.755 | 1.782 | 2,756,676 | -0.06(-3.25%) |