Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.348 | 1.348 | 1.338 | 1.344 | 205,740 | -0.00(-0.28%) |
May 27, 2004 | 1.342 | 1.351 | 1.340 | 1.348 | 140,204 | +0.02(+1.54%) |
May 26, 2004 | 1.322 | 1.329 | 1.320 | 1.327 | 92,932 | +0.01(+0.85%) |
May 25, 2004 | 1.296 | 1.316 | 1.288 | 1.316 | 285,243 | +0.01(+1.00%) |
May 24, 2004 | 1.312 | 1.322 | 1.299 | 1.303 | 271,276 | +0.01(+0.72%) |
May 21, 2004 | 1.288 | 1.298 | 1.288 | 1.294 | 103,138 | +0.01(+1.16%) |
May 20, 2004 | 1.299 | 1.299 | 1.279 | 1.279 | 83,263 | -0.02(-1.72%) |
May 19, 2004 | 1.292 | 1.320 | 1.292 | 1.301 | 179,418 | +0.02(+1.90%) |
May 18, 2004 | 1.262 | 1.284 | 1.262 | 1.277 | 187,476 | +0.02(+1.48%) |
May 17, 2004 | 1.245 | 1.264 | 1.234 | 1.258 | 340,035 | -0.01(-0.73%) |
May 14, 2004 | 1.273 | 1.279 | 1.268 | 1.268 | 266,441 | -0.01(-1.16%) |
May 13, 2004 | 1.303 | 1.303 | 1.283 | 1.283 | 58,015 | -0.00(-0.14%) |
May 12, 2004 | 1.284 | 1.290 | 1.251 | 1.284 | 384,084 | +0.00(+0.15%) |
May 11, 2004 | 1.273 | 1.284 | 1.270 | 1.283 | 191,773 | +0.01(+1.17%) |
May 10, 2004 | 1.294 | 1.294 | 1.257 | 1.268 | 504,950 | -0.07(-5.29%) |
May 07, 2004 | 1.359 | 1.359 | 1.333 | 1.338 | 148,262 | -0.03(-2.31%) |
May 06, 2004 | 1.391 | 1.391 | 1.370 | 1.370 | 190,699 | -0.03(-2.39%) |
May 05, 2004 | 1.394 | 1.404 | 1.394 | 1.404 | 68,759 | +0.02(+1.21%) |
May 04, 2004 | 1.381 | 1.398 | 1.381 | 1.387 | 154,708 | +0.00(+0.00%) |
May 03, 2004 | 1.385 | 1.387 | 1.372 | 1.387 | 64,998 | +0.02(+1.50%) |
Apr 30, 2004 | 1.359 | 1.368 | 1.350 | 1.366 | 195,533 | +0.01(+0.55%) |
Apr 29, 2004 | 1.366 | 1.378 | 1.353 | 1.359 | 224,541 | -0.01(-0.81%) |
Apr 28, 2004 | 1.400 | 1.402 | 1.370 | 1.370 | 333,589 | -0.04(-2.52%) |
Apr 27, 2004 | 1.396 | 1.409 | 1.391 | 1.405 | 168,674 | +0.01(+1.07%) |
Apr 26, 2004 | 1.407 | 1.424 | 1.383 | 1.391 | 502,801 | -0.01(-0.93%) |
Apr 23, 2004 | 1.405 | 1.415 | 1.402 | 1.404 | 131,609 | +0.01(+0.53%) |
Apr 22, 2004 | 1.378 | 1.398 | 1.378 | 1.396 | 87,560 | +0.01(+0.94%) |
Apr 21, 2004 | 1.385 | 1.396 | 1.372 | 1.383 | 105,287 | -0.01(-0.93%) |
Apr 20, 2004 | 1.404 | 1.409 | 1.396 | 1.396 | 163,840 | -0.00(-0.13%) |
Apr 19, 2004 | 1.396 | 1.415 | 1.396 | 1.398 | 102,601 | +0.00(+0.00%) |
Apr 16, 2004 | 1.381 | 1.404 | 1.381 | 1.398 | 98,841 | +0.02(+1.49%) |
Apr 15, 2004 | 1.387 | 1.387 | 1.361 | 1.378 | 212,723 | -0.00(-0.13%) |
Apr 14, 2004 | 1.387 | 1.400 | 1.368 | 1.379 | 192,848 | -0.04(-2.63%) |
Apr 13, 2004 | 1.446 | 1.459 | 1.417 | 1.417 | 262,144 | -0.04(-2.44%) |
Apr 12, 2004 | 1.409 | 1.452 | 1.405 | 1.452 | 703,170 | +0.06(+4.00%) |
Apr 08, 2004 | 1.402 | 1.409 | 1.396 | 1.396 | 186,401 | -0.00(-0.13%) |
Apr 07, 2004 | 1.392 | 1.419 | 1.385 | 1.398 | 224,004 | +0.00(+0.27%) |
Apr 06, 2004 | 1.387 | 1.394 | 1.379 | 1.394 | 55,866 | +0.00(+0.13%) |
Apr 05, 2004 | 1.391 | 1.400 | 1.381 | 1.392 | 184,253 | +0.00(+0.13%) |
Apr 02, 2004 | 1.405 | 1.415 | 1.378 | 1.391 | 416,315 | -0.01(-0.67%) |
Apr 01, 2004 | 1.379 | 1.405 | 1.379 | 1.400 | 182,641 | +0.03(+2.04%) |
Mar 31, 2004 | 1.370 | 1.383 | 1.368 | 1.372 | 60,701 | +0.00(+0.14%) |
Mar 30, 2004 | 1.370 | 1.374 | 1.348 | 1.370 | 170,823 | +0.01(+0.82%) |
Mar 29, 2004 | 1.357 | 1.365 | 1.348 | 1.359 | 200,368 | +0.03(+2.38%) |
Mar 26, 2004 | 1.325 | 1.331 | 1.322 | 1.327 | 152,022 | +0.00(+0.14%) |
Mar 25, 2004 | 1.316 | 1.327 | 1.314 | 1.325 | 360,985 | +0.03(+2.45%) |
Mar 24, 2004 | 1.312 | 1.318 | 1.284 | 1.294 | 499,578 | -0.02(-1.70%) |
Mar 23, 2004 | 1.320 | 1.337 | 1.307 | 1.316 | 343,258 | +0.01(+0.43%) |
Mar 22, 2004 | 1.307 | 1.320 | 1.299 | 1.311 | 737,549 | -0.02(-1.68%) |
Mar 19, 2004 | 1.368 | 1.368 | 1.327 | 1.333 | 723,583 | -0.04(-2.59%) |
Mar 18, 2004 | 1.363 | 1.368 | 1.353 | 1.368 | 488,297 | +0.00(+0.00%) |
Mar 17, 2004 | 1.361 | 1.378 | 1.361 | 1.368 | 318,011 | +0.02(+1.38%) |
Mar 16, 2004 | 1.350 | 1.359 | 1.335 | 1.350 | 1,714,682 | +0.00(+0.00%) |
Mar 15, 2004 | 1.394 | 1.394 | 1.350 | 1.350 | 574,783 | -0.05(-3.85%) |
Mar 12, 2004 | 1.389 | 1.426 | 1.389 | 1.404 | 358,299 | +0.01(+1.07%) |
Mar 11, 2004 | 1.350 | 1.396 | 1.350 | 1.389 | 1,965,546 | -0.06(-4.11%) |
Mar 10, 2004 | 1.474 | 1.474 | 1.448 | 1.448 | 254,086 | -0.04(-2.38%) |
Mar 09, 2004 | 1.480 | 1.499 | 1.476 | 1.484 | 406,646 | -0.01(-0.50%) |
Mar 08, 2004 | 1.482 | 1.517 | 1.482 | 1.491 | 573,172 | +0.01(+0.63%) |
Mar 05, 2004 | 1.463 | 1.487 | 1.463 | 1.482 | 378,712 | +0.00(+0.00%) |
Mar 04, 2004 | 1.484 | 1.487 | 1.443 | 1.482 | 637,634 | -0.01(-0.38%) |
Mar 03, 2004 | 1.493 | 1.499 | 1.482 | 1.487 | 413,629 | -0.02(-1.48%) |
Mar 02, 2004 | 1.517 | 1.525 | 1.491 | 1.510 | 516,231 | -0.01(-0.49%) |