Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.425 | 1.434 | 1.369 | 1.393 | 105,624 | -0.06(-4.07%) |
May 27, 2004 | 1.434 | 1.452 | 1.423 | 1.452 | 117,030 | +0.02(+1.25%) |
May 26, 2004 | 1.425 | 1.436 | 1.425 | 1.434 | 154,221 | +0.00(+0.00%) |
May 25, 2004 | 1.417 | 1.434 | 1.417 | 1.434 | 229,101 | +0.00(+0.31%) |
May 24, 2004 | 1.406 | 1.434 | 1.406 | 1.430 | 185,462 | -0.00(-0.19%) |
May 21, 2004 | 1.385 | 1.432 | 1.385 | 1.432 | 246,953 | +0.03(+2.11%) |
May 20, 2004 | 1.357 | 1.411 | 1.357 | 1.403 | 184,471 | +0.01(+0.71%) |
May 19, 2004 | 1.433 | 1.437 | 1.377 | 1.393 | 272,243 | -0.03(-2.02%) |
May 18, 2004 | 1.405 | 1.434 | 1.402 | 1.421 | 416,051 | -0.00(-0.06%) |
May 17, 2004 | 1.376 | 1.434 | 1.357 | 1.422 | 220,175 | +0.02(+1.54%) |
May 14, 2004 | 1.407 | 1.407 | 1.345 | 1.401 | 287,616 | +0.01(+0.97%) |
May 13, 2004 | 1.389 | 1.430 | 1.362 | 1.387 | 156,701 | -0.02(-1.71%) |
May 12, 2004 | 1.341 | 1.416 | 1.341 | 1.412 | 225,134 | +0.01(+0.57%) |
May 11, 2004 | 1.345 | 1.434 | 1.326 | 1.404 | 395,224 | +0.08(+5.88%) |
May 10, 2004 | 1.314 | 1.358 | 1.290 | 1.326 | 343,651 | -0.05(-3.40%) |
May 07, 2004 | 1.393 | 1.408 | 1.368 | 1.372 | 275,218 | -0.01(-0.72%) |
May 06, 2004 | 1.466 | 1.466 | 1.382 | 1.382 | 218,687 | -0.06(-4.28%) |
May 05, 2004 | 1.490 | 1.501 | 1.434 | 1.444 | 104,632 | -0.04(-2.42%) |
May 04, 2004 | 1.443 | 1.500 | 1.440 | 1.480 | 448,780 | +0.05(+3.25%) |
May 03, 2004 | 1.408 | 1.452 | 1.408 | 1.433 | 469,111 | +0.03(+1.85%) |
Apr 30, 2004 | 1.390 | 1.443 | 1.390 | 1.407 | 159,180 | -0.01(-0.63%) |
Apr 29, 2004 | 1.415 | 1.423 | 1.285 | 1.416 | 372,413 | -0.00(-0.13%) |
Apr 28, 2004 | 1.500 | 1.500 | 1.397 | 1.418 | 183,479 | -0.06(-4.12%) |
Apr 27, 2004 | 1.456 | 1.487 | 1.436 | 1.479 | 233,068 | +0.02(+1.41%) |
Apr 26, 2004 | 1.493 | 1.504 | 1.449 | 1.458 | 104,632 | -0.03(-2.28%) |
Apr 23, 2004 | 1.485 | 1.509 | 1.479 | 1.492 | 144,799 | +0.01(+0.91%) |
Apr 22, 2004 | 1.503 | 1.519 | 1.477 | 1.479 | 120,005 | -0.00(-0.30%) |
Apr 21, 2004 | 1.456 | 1.526 | 1.456 | 1.483 | 234,555 | +0.01(+0.91%) |
Apr 20, 2004 | 1.470 | 1.530 | 1.434 | 1.470 | 445,805 | +0.02(+1.36%) |
Apr 19, 2004 | 1.470 | 1.470 | 1.444 | 1.450 | 191,909 | -0.01(-0.74%) |
Apr 16, 2004 | 1.457 | 1.469 | 1.439 | 1.461 | 177,032 | +0.02(+1.31%) |
Apr 15, 2004 | 1.458 | 1.465 | 1.420 | 1.442 | 86,780 | -0.02(-1.17%) |
Apr 14, 2004 | 1.444 | 1.467 | 1.443 | 1.459 | 150,254 | +0.00(+0.00%) |
Apr 13, 2004 | 1.496 | 1.497 | 1.425 | 1.459 | 195,380 | -0.02(-1.63%) |
Apr 12, 2004 | 1.516 | 1.519 | 1.483 | 1.483 | 274,723 | -0.02(-1.02%) |
Apr 08, 2004 | 1.493 | 1.510 | 1.493 | 1.499 | 163,147 | -0.00(-0.30%) |
Apr 07, 2004 | 1.499 | 1.515 | 1.490 | 1.503 | 88,764 | +0.00(+0.12%) |
Apr 06, 2004 | 1.510 | 1.519 | 1.498 | 1.501 | 147,775 | -0.01(-0.59%) |
Apr 05, 2004 | 1.504 | 1.519 | 1.490 | 1.510 | 195,876 | +0.01(+0.42%) |
Apr 02, 2004 | 1.500 | 1.519 | 1.479 | 1.504 | 311,418 | +0.01(+0.60%) |
Apr 01, 2004 | 1.456 | 1.498 | 1.456 | 1.495 | 354,065 | +0.02(+1.40%) |
Mar 31, 2004 | 1.483 | 1.483 | 1.429 | 1.474 | 94,219 | +0.02(+1.11%) |
Mar 30, 2004 | 1.470 | 1.479 | 1.458 | 1.458 | 147,279 | -0.02(-1.27%) |
Mar 29, 2004 | 1.434 | 1.479 | 1.427 | 1.477 | 226,621 | +0.04(+3.00%) |
Mar 26, 2004 | 1.450 | 1.450 | 1.427 | 1.434 | 163,147 | -0.01(-0.93%) |
Mar 25, 2004 | 1.448 | 1.451 | 1.421 | 1.447 | 398,199 | -0.00(-0.06%) |
Mar 24, 2004 | 1.454 | 1.454 | 1.425 | 1.448 | 332,246 | +0.00(+0.31%) |
Mar 23, 2004 | 1.458 | 1.479 | 1.434 | 1.444 | 115,542 | -0.01(-0.98%) |
Mar 22, 2004 | 1.454 | 1.479 | 1.426 | 1.458 | 303,484 | +0.01(+0.81%) |
Mar 19, 2004 | 1.466 | 1.474 | 1.425 | 1.447 | 133,394 | +0.01(+0.56%) |
Mar 18, 2004 | 1.465 | 1.465 | 1.421 | 1.438 | 124,964 | -0.01(-0.43%) |
Mar 17, 2004 | 1.450 | 1.479 | 1.412 | 1.445 | 175,545 | +0.01(+0.37%) |
Mar 16, 2004 | 1.465 | 1.477 | 1.405 | 1.439 | 161,164 | -0.02(-1.23%) |
Mar 15, 2004 | 1.438 | 1.479 | 1.411 | 1.457 | 180,008 | +0.02(+1.62%) |
Mar 12, 2004 | 1.434 | 1.443 | 1.347 | 1.434 | 258,358 | +0.01(+0.38%) |
Mar 11, 2004 | 1.371 | 1.486 | 1.350 | 1.429 | 276,706 | +0.02(+1.08%) |
Mar 10, 2004 | 1.444 | 1.444 | 1.399 | 1.413 | 269,268 | -0.02(-1.44%) |
Mar 09, 2004 | 1.435 | 1.443 | 1.394 | 1.434 | 237,035 | -0.00(-0.19%) |
Mar 08, 2004 | 1.529 | 1.529 | 1.395 | 1.437 | 314,890 | -0.08(-5.32%) |
Mar 05, 2004 | 1.515 | 1.524 | 1.479 | 1.517 | 355,057 | -0.01(-0.41%) |
Mar 04, 2004 | 1.518 | 1.566 | 1.479 | 1.524 | 460,185 | +0.01(+0.60%) |
Mar 03, 2004 | 1.518 | 1.518 | 1.393 | 1.515 | 358,032 | +0.00(+0.23%) |
Mar 02, 2004 | 1.521 | 1.614 | 1.456 | 1.511 | 903,511 | +0.56(+59.39%) |