Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.371 | 1.380 | 1.305 | 1.343 | 2,071,069 | +0.02(+1.34%) |
May 27, 2004 | 1.277 | 1.327 | 1.258 | 1.325 | 2,426,132 | +0.10(+8.04%) |
May 26, 2004 | 1.220 | 1.246 | 1.189 | 1.227 | 2,106,655 | -0.02(-1.62%) |
May 25, 2004 | 1.208 | 1.247 | 1.186 | 1.247 | 3,495,276 | +0.06(+4.78%) |
May 24, 2004 | 1.191 | 1.208 | 1.180 | 1.190 | 4,218,845 | +0.04(+3.07%) |
May 21, 2004 | 1.182 | 1.218 | 1.144 | 1.155 | 4,248,895 | -0.02(-1.40%) |
May 20, 2004 | 1.204 | 1.204 | 1.151 | 1.171 | 1,805,365 | -0.03(-2.53%) |
May 19, 2004 | 1.233 | 1.254 | 1.201 | 1.201 | 2,637,272 | +0.03(+2.15%) |
May 18, 2004 | 1.157 | 1.182 | 1.134 | 1.176 | 2,388,175 | +0.08(+7.02%) |
May 17, 2004 | 1.075 | 1.119 | 1.075 | 1.099 | 2,015,714 | -0.03(-2.80%) |
May 14, 2004 | 1.151 | 1.180 | 1.131 | 1.131 | 2,376,313 | +0.03(+2.76%) |
May 13, 2004 | 1.086 | 1.143 | 1.066 | 1.100 | 1,790,340 | +0.01(+0.46%) |
May 12, 2004 | 1.106 | 1.112 | 1.036 | 1.095 | 1,799,039 | -0.02(-2.15%) |
May 11, 2004 | 1.050 | 1.138 | 1.050 | 1.119 | 2,794,639 | +0.11(+11.18%) |
May 10, 2004 | 1.170 | 1.170 | 1.007 | 1.007 | 6,111,988 | -0.18(-15.32%) |
May 07, 2004 | 1.218 | 1.235 | 1.157 | 1.189 | 3,632,872 | -0.17(-12.52%) |
May 05, 2004 | 1.378 | 1.381 | 1.349 | 1.359 | 1,568,920 | -0.01(-0.51%) |
May 04, 2004 | 1.302 | 1.382 | 1.302 | 1.366 | 2,818,362 | +0.05(+3.80%) |
May 03, 2004 | 1.331 | 1.334 | 1.271 | 1.316 | 2,267,975 | -0.01(-1.00%) |
Apr 30, 2004 | 1.340 | 1.351 | 1.287 | 1.329 | 3,205,848 | +0.02(+1.74%) |
Apr 29, 2004 | 1.333 | 1.339 | 1.276 | 1.306 | 4,324,020 | -0.02(-1.53%) |
Apr 28, 2004 | 1.391 | 1.391 | 1.327 | 1.327 | 3,881,179 | -0.03(-2.19%) |
Apr 27, 2004 | 1.371 | 1.394 | 1.350 | 1.356 | 2,169,918 | -0.01(-0.79%) |
Apr 26, 2004 | 1.407 | 1.407 | 1.365 | 1.367 | 2,256,904 | -0.02(-1.73%) |
Apr 23, 2004 | 1.337 | 1.391 | 1.337 | 1.391 | 3,152,074 | +0.06(+4.36%) |
Apr 22, 2004 | 1.359 | 1.365 | 1.318 | 1.333 | 4,257,594 | +0.01(+0.48%) |
Apr 21, 2004 | 1.366 | 1.372 | 1.312 | 1.327 | 2,685,510 | -0.05(-3.54%) |
Apr 20, 2004 | 1.431 | 1.438 | 1.369 | 1.375 | 1,385,457 | -0.06(-4.19%) |
Apr 19, 2004 | 1.444 | 1.457 | 1.421 | 1.435 | 1,991,200 | -0.01(-0.35%) |
Apr 16, 2004 | 1.407 | 1.453 | 1.394 | 1.440 | 3,275,437 | +0.04(+2.84%) |
Apr 15, 2004 | 1.448 | 1.448 | 1.385 | 1.401 | 2,256,904 | -0.06(-4.32%) |
Apr 14, 2004 | 1.458 | 1.469 | 1.445 | 1.464 | 1,678,048 | +0.00(+0.13%) |
Apr 13, 2004 | 1.475 | 1.491 | 1.448 | 1.462 | 2,916,420 | -0.03(-1.99%) |
Apr 12, 2004 | 1.499 | 1.508 | 1.456 | 1.492 | 1,874,163 | +0.01(+0.51%) |
Apr 08, 2004 | 1.504 | 1.509 | 1.447 | 1.484 | 2,660,205 | -0.00(-0.04%) |
Apr 07, 2004 | 1.517 | 1.517 | 1.480 | 1.485 | 1,784,014 | -0.06(-4.16%) |
Apr 06, 2004 | 1.546 | 1.549 | 1.517 | 1.549 | 2,260,067 | +0.01(+0.53%) |
Apr 05, 2004 | 1.514 | 1.549 | 1.508 | 1.541 | 1,424,997 | +0.02(+1.58%) |
Apr 02, 2004 | 1.543 | 1.559 | 1.492 | 1.517 | 3,443,084 | +0.02(+1.44%) |
Apr 01, 2004 | 1.486 | 1.581 | 1.476 | 1.495 | 5,756,925 | +0.02(+1.50%) |
Mar 31, 2004 | 1.461 | 1.473 | 1.442 | 1.473 | 2,884,788 | +0.00(+0.26%) |
Mar 30, 2004 | 1.414 | 1.474 | 1.412 | 1.469 | 1,224,137 | +0.07(+5.11%) |
Mar 29, 2004 | 1.406 | 1.423 | 1.381 | 1.398 | 1,315,868 | +0.01(+0.55%) |
Mar 26, 2004 | 1.340 | 1.390 | 1.340 | 1.390 | 1,244,697 | +0.03(+2.42%) |
Mar 25, 2004 | 1.343 | 1.376 | 1.330 | 1.358 | 1,844,113 | +0.03(+2.48%) |
Mar 24, 2004 | 1.378 | 1.378 | 1.316 | 1.325 | 1,717,588 | -0.05(-3.72%) |
Mar 23, 2004 | 1.423 | 1.424 | 1.372 | 1.376 | 1,470,862 | -0.04(-2.99%) |
Mar 22, 2004 | 1.438 | 1.439 | 1.394 | 1.418 | 1,464,536 | -0.04(-2.48%) |
Mar 19, 2004 | 1.448 | 1.466 | 1.447 | 1.454 | 1,338,010 | +0.00(+0.00%) |
Mar 18, 2004 | 1.426 | 1.460 | 1.423 | 1.454 | 2,143,031 | +0.03(+2.00%) |
Mar 17, 2004 | 1.423 | 1.452 | 1.420 | 1.426 | 1,660,651 | +0.02(+1.30%) |
Mar 16, 2004 | 1.391 | 1.423 | 1.391 | 1.407 | 1,703,354 | +0.04(+3.29%) |
Mar 15, 2004 | 1.407 | 1.407 | 1.351 | 1.363 | 1,364,897 | -0.05(-3.62%) |
Mar 12, 2004 | 1.321 | 1.418 | 1.321 | 1.414 | 2,595,361 | +0.13(+9.93%) |
Mar 11, 2004 | 1.373 | 1.378 | 1.285 | 1.286 | 5,287,198 | -0.06(-4.55%) |
Mar 10, 2004 | 1.464 | 1.482 | 1.345 | 1.347 | 4,298,715 | -0.12(-8.19%) |
Mar 09, 2004 | 1.489 | 1.494 | 1.429 | 1.468 | 1,978,547 | -0.01(-0.60%) |
Mar 08, 2004 | 1.492 | 1.497 | 1.470 | 1.476 | 1,757,127 | +0.01(+0.43%) |
Mar 05, 2004 | 1.457 | 1.495 | 1.457 | 1.470 | 2,623,829 | +0.01(+0.82%) |
Mar 04, 2004 | 1.447 | 1.476 | 1.442 | 1.458 | 4,529,624 | +0.03(+1.85%) |
Mar 03, 2004 | 1.442 | 1.454 | 1.410 | 1.431 | 3,523,744 | +0.00(+0.18%) |
Mar 02, 2004 | 1.405 | 1.448 | 1.392 | 1.429 | 1,581,572 | +0.01(+0.58%) |