Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.509 | 1.532 | 1.508 | 1.532 | 228,761 | +0.02(+1.36%) |
May 27, 2004 | 1.507 | 1.532 | 1.501 | 1.512 | 830,632 | -0.01(-0.52%) |
May 26, 2004 | 1.510 | 1.520 | 1.501 | 1.520 | 338,499 | +0.01(+0.84%) |
May 25, 2004 | 1.513 | 1.519 | 1.501 | 1.507 | 717,518 | -0.00(-0.21%) |
May 24, 2004 | 1.497 | 1.515 | 1.497 | 1.510 | 309,799 | +0.00(+0.31%) |
May 21, 2004 | 1.493 | 1.514 | 1.493 | 1.505 | 195,840 | +0.00(+0.32%) |
May 20, 2004 | 1.494 | 1.513 | 1.494 | 1.501 | 353,694 | -0.00(-0.05%) |
May 19, 2004 | 1.484 | 1.506 | 1.477 | 1.501 | 457,523 | +0.04(+2.42%) |
May 18, 2004 | 1.474 | 1.484 | 1.460 | 1.466 | 332,590 | +0.00(+0.32%) |
May 17, 2004 | 1.463 | 1.506 | 1.458 | 1.461 | 192,463 | -0.00(-0.16%) |
May 14, 2004 | 1.438 | 1.482 | 1.430 | 1.463 | 330,058 | +0.02(+1.70%) |
May 13, 2004 | 1.505 | 1.505 | 1.439 | 1.439 | 205,969 | -0.05(-3.50%) |
May 12, 2004 | 1.445 | 1.509 | 1.435 | 1.491 | 432,199 | +0.02(+1.45%) |
May 11, 2004 | 1.471 | 1.479 | 1.395 | 1.470 | 539,404 | -0.02(-1.27%) |
May 10, 2004 | 1.478 | 1.497 | 1.397 | 1.489 | 1,402,959 | +0.01(+0.75%) |
May 07, 2004 | 1.521 | 1.550 | 1.461 | 1.478 | 389,148 | -0.05(-3.26%) |
May 06, 2004 | 1.508 | 1.543 | 1.501 | 1.527 | 262,527 | -0.00(-0.31%) |
May 05, 2004 | 1.509 | 1.532 | 1.508 | 1.532 | 406,030 | +0.01(+0.94%) |
May 04, 2004 | 1.505 | 1.542 | 1.482 | 1.518 | 1,169,132 | -0.01(-0.36%) |
May 03, 2004 | 1.520 | 1.544 | 1.508 | 1.523 | 931,085 | +0.02(+1.00%) |
Apr 30, 2004 | 1.527 | 1.540 | 1.498 | 1.508 | 511,548 | -0.03(-2.00%) |
Apr 29, 2004 | 1.563 | 1.578 | 1.510 | 1.539 | 232,138 | -0.02(-1.07%) |
Apr 28, 2004 | 1.565 | 1.586 | 1.548 | 1.556 | 326,681 | -0.03(-1.84%) |
Apr 27, 2004 | 1.580 | 1.587 | 1.528 | 1.585 | 802,776 | -0.01(-0.54%) |
Apr 26, 2004 | 1.590 | 1.606 | 1.572 | 1.594 | 957,253 | +0.01(+0.75%) |
Apr 23, 2004 | 1.606 | 1.608 | 1.565 | 1.582 | 195,840 | -0.03(-2.15%) |
Apr 22, 2004 | 1.627 | 1.627 | 1.569 | 1.617 | 270,124 | -0.00(-0.05%) |
Apr 21, 2004 | 1.627 | 1.627 | 1.609 | 1.617 | 267,592 | +0.00(+0.10%) |
Apr 20, 2004 | 1.612 | 1.635 | 1.609 | 1.616 | 451,614 | +0.01(+0.39%) |
Apr 19, 2004 | 1.583 | 1.615 | 1.581 | 1.610 | 547,002 | +0.03(+1.90%) |
Apr 16, 2004 | 1.566 | 1.599 | 1.536 | 1.580 | 454,146 | +0.02(+1.11%) |
Apr 15, 2004 | 1.544 | 1.566 | 1.526 | 1.562 | 134,218 | +0.02(+1.33%) |
Apr 14, 2004 | 1.565 | 1.565 | 1.508 | 1.542 | 745,374 | -0.02(-1.01%) |
Apr 13, 2004 | 1.587 | 1.595 | 1.541 | 1.557 | 176,425 | -0.04(-2.33%) |
Apr 12, 2004 | 1.548 | 1.598 | 1.540 | 1.595 | 192,463 | +0.03(+2.17%) |
Apr 08, 2004 | 1.610 | 1.610 | 1.552 | 1.561 | 283,630 | -0.05(-2.94%) |
Apr 07, 2004 | 1.560 | 1.608 | 1.560 | 1.608 | 361,291 | +0.04(+2.47%) |
Apr 06, 2004 | 1.563 | 1.587 | 1.525 | 1.569 | 682,064 | -0.01(-0.35%) |
Apr 05, 2004 | 1.572 | 1.578 | 1.546 | 1.575 | 219,476 | +0.02(+1.42%) |
Apr 02, 2004 | 1.595 | 1.610 | 1.549 | 1.553 | 216,943 | -0.02(-1.11%) |
Apr 01, 2004 | 1.580 | 1.584 | 1.545 | 1.570 | 729,336 | -0.01(-0.40%) |
Mar 31, 2004 | 1.534 | 1.580 | 1.532 | 1.576 | 327,525 | +0.02(+1.58%) |
Mar 30, 2004 | 1.535 | 1.571 | 1.521 | 1.552 | 487,912 | +0.03(+2.02%) |
Mar 29, 2004 | 1.516 | 1.539 | 1.512 | 1.521 | 290,383 | +0.01(+0.42%) |
Mar 26, 2004 | 1.508 | 1.547 | 1.508 | 1.515 | 154,477 | +0.00(+0.10%) |
Mar 25, 2004 | 1.489 | 1.520 | 1.489 | 1.513 | 220,320 | +0.01(+0.63%) |
Mar 24, 2004 | 1.488 | 1.512 | 1.488 | 1.504 | 188,243 | +0.01(+0.69%) |
Mar 23, 2004 | 1.512 | 1.526 | 1.492 | 1.493 | 233,826 | -0.01(-0.58%) |
Mar 22, 2004 | 1.528 | 1.534 | 1.501 | 1.502 | 248,176 | -0.04(-2.66%) |
Mar 19, 2004 | 1.520 | 1.601 | 1.504 | 1.543 | 1,124,393 | +0.04(+2.52%) |
Mar 18, 2004 | 1.540 | 1.550 | 1.481 | 1.505 | 341,032 | -0.04(-2.31%) |
Mar 17, 2004 | 1.540 | 1.567 | 1.535 | 1.541 | 392,524 | +0.00(+0.05%) |
Mar 16, 2004 | 1.522 | 1.549 | 1.515 | 1.540 | 1,802,236 | +0.02(+1.19%) |
Mar 15, 2004 | 1.554 | 1.554 | 1.515 | 1.522 | 449,081 | -0.04(-2.48%) |
Mar 12, 2004 | 1.521 | 1.564 | 1.517 | 1.561 | 362,135 | +0.03(+1.96%) |
Mar 11, 2004 | 1.521 | 1.591 | 1.520 | 1.531 | 783,361 | -0.01(-0.62%) |
Mar 10, 2004 | 1.540 | 1.550 | 1.525 | 1.540 | 176,425 | -0.01(-0.61%) |
Mar 09, 2004 | 1.529 | 1.557 | 1.520 | 1.550 | 1,758,341 | +0.03(+1.92%) |
Mar 08, 2004 | 1.527 | 1.552 | 1.516 | 1.520 | 904,917 | -0.03(-1.64%) |
Mar 05, 2004 | 1.525 | 1.560 | 1.516 | 1.546 | 164,607 | +0.01(+0.72%) |
Mar 04, 2004 | 1.520 | 1.534 | 1.508 | 1.534 | 232,982 | +0.00(+0.10%) |
Mar 03, 2004 | 1.513 | 1.560 | 1.501 | 1.533 | 341,032 | +0.02(+1.04%) |
Mar 02, 2004 | 1.560 | 1.562 | 1.509 | 1.517 | 789,269 | -0.05(-2.98%) |