Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.373 | 1.373 | 1.358 | 1.370 | 197,485 | +0.00(+0.28%) |
May 27, 2004 | 1.368 | 1.370 | 1.363 | 1.366 | 961,945 | +0.00(+0.04%) |
May 26, 2004 | 1.362 | 1.369 | 1.360 | 1.365 | 121,039 | +0.01(+0.77%) |
May 25, 2004 | 1.357 | 1.366 | 1.353 | 1.355 | 425,913 | -0.01(-0.68%) |
May 24, 2004 | 1.368 | 1.370 | 1.357 | 1.364 | 254,820 | +0.01(+0.53%) |
May 21, 2004 | 1.353 | 1.370 | 1.347 | 1.357 | 323,985 | +0.00(+0.37%) |
May 20, 2004 | 1.338 | 1.365 | 1.338 | 1.352 | 216,597 | -0.01(-0.73%) |
May 19, 2004 | 1.316 | 1.362 | 1.316 | 1.362 | 95,557 | +0.04(+2.99%) |
May 18, 2004 | 1.325 | 1.356 | 1.276 | 1.322 | 498,719 | -0.01(-0.82%) |
May 17, 2004 | 1.319 | 1.346 | 1.319 | 1.333 | 11,830 | -0.02(-1.78%) |
May 14, 2004 | 1.345 | 1.374 | 1.305 | 1.358 | 390,420 | +0.02(+1.69%) |
May 13, 2004 | 1.346 | 1.350 | 1.314 | 1.335 | 435,014 | -0.01(-0.82%) |
May 12, 2004 | 1.332 | 1.346 | 1.328 | 1.346 | 70,075 | +0.00(+0.20%) |
May 11, 2004 | 1.368 | 1.368 | 1.309 | 1.343 | 156,532 | -0.03(-2.20%) |
May 10, 2004 | 1.379 | 1.383 | 1.361 | 1.374 | 343,096 | -0.00(-0.20%) |
May 07, 2004 | 1.374 | 1.379 | 1.374 | 1.376 | 10,920 | +0.00(+0.16%) |
May 06, 2004 | 1.379 | 1.379 | 1.360 | 1.374 | 287,582 | -0.00(-0.32%) |
May 05, 2004 | 1.387 | 1.387 | 1.347 | 1.378 | 100,107 | +0.00(+0.04%) |
May 04, 2004 | 1.387 | 1.387 | 1.354 | 1.378 | 125,589 | -0.01(-0.67%) |
May 03, 2004 | 1.356 | 1.397 | 1.356 | 1.387 | 60,974 | +0.01(+0.88%) |
Apr 30, 2004 | 1.357 | 1.381 | 1.355 | 1.375 | 109,208 | +0.03(+2.00%) |
Apr 29, 2004 | 1.378 | 1.378 | 1.343 | 1.348 | 20,021 | -0.03(-1.84%) |
Apr 28, 2004 | 1.382 | 1.401 | 1.366 | 1.374 | 33,672 | -0.03(-1.96%) |
Apr 27, 2004 | 1.360 | 1.401 | 1.360 | 1.401 | 195,665 | +0.04(+2.82%) |
Apr 26, 2004 | 1.368 | 1.368 | 1.335 | 1.363 | 51,874 | +0.02(+1.64%) |
Apr 23, 2004 | 1.321 | 1.341 | 1.316 | 1.341 | 824,524 | +0.00(+0.12%) |
Apr 22, 2004 | 1.220 | 1.359 | 1.220 | 1.339 | 306,694 | -0.00(-0.00%) |
Apr 21, 2004 | 1.380 | 1.380 | 1.319 | 1.339 | 32,762 | -0.04(-3.21%) |
Apr 20, 2004 | 1.319 | 1.416 | 1.313 | 1.383 | 388,600 | +0.06(+4.92%) |
Apr 19, 2004 | 1.255 | 1.319 | 1.247 | 1.319 | 199,305 | +0.07(+5.26%) |
Apr 16, 2004 | 1.242 | 1.253 | 1.233 | 1.253 | 16,381 | +0.00(+0.00%) |
Apr 15, 2004 | 1.255 | 1.255 | 1.239 | 1.253 | 70,985 | -0.00(-0.13%) |
Apr 14, 2004 | 1.236 | 1.254 | 1.236 | 1.254 | 40,043 | +0.02(+1.38%) |
Apr 13, 2004 | 1.236 | 1.242 | 1.231 | 1.237 | 55,514 | -0.00(-0.31%) |
Apr 12, 2004 | 1.231 | 1.244 | 1.231 | 1.241 | 106,478 | -0.00(-0.22%) |
Apr 08, 2004 | 1.236 | 1.275 | 1.232 | 1.244 | 283,032 | +0.00(+0.35%) |
Apr 07, 2004 | 1.233 | 1.247 | 1.230 | 1.239 | 383,140 | -0.01(-0.70%) |
Apr 06, 2004 | 1.252 | 1.252 | 1.220 | 1.248 | 71,895 | -0.00(-0.14%) |
Apr 05, 2004 | 1.165 | 1.264 | 1.165 | 1.250 | 84,636 | -0.01(-1.08%) |
Apr 02, 2004 | 1.242 | 1.264 | 1.198 | 1.264 | 67,345 | +0.02(+1.32%) |
Apr 01, 2004 | 1.256 | 1.256 | 1.236 | 1.247 | 91,917 | +0.01(+0.79%) |
Mar 31, 2004 | 1.247 | 1.247 | 1.231 | 1.237 | 34,582 | -0.03(-2.08%) |
Mar 30, 2004 | 1.236 | 1.264 | 1.236 | 1.264 | 98,287 | +0.02(+1.55%) |
Mar 29, 2004 | 1.239 | 1.247 | 1.238 | 1.244 | 28,212 | +0.01(+0.67%) |
Mar 26, 2004 | 1.237 | 1.251 | 1.236 | 1.236 | 115,579 | -0.00(-0.04%) |
Mar 25, 2004 | 1.236 | 1.244 | 1.222 | 1.237 | 135,600 | -0.00(-0.22%) |
Mar 24, 2004 | 1.236 | 1.249 | 1.228 | 1.239 | 42,773 | +0.00(+0.31%) |
Mar 23, 2004 | 1.237 | 1.253 | 1.218 | 1.236 | 72,805 | -0.00(-0.13%) |
Mar 22, 2004 | 1.252 | 1.252 | 1.237 | 1.237 | 26,392 | -0.01(-0.62%) |
Mar 19, 2004 | 1.251 | 1.253 | 1.231 | 1.245 | 33,672 | -0.01(-0.53%) |
Mar 18, 2004 | 1.241 | 1.252 | 1.241 | 1.252 | 2,730 | -0.00(-0.09%) |
Mar 17, 2004 | 1.232 | 1.253 | 1.225 | 1.253 | 132,870 | +0.02(+1.92%) |
Mar 16, 2004 | 1.237 | 1.237 | 1.229 | 1.229 | 48,233 | -0.02(-1.89%) |
Mar 15, 2004 | 1.246 | 1.253 | 1.227 | 1.253 | 21,841 | +0.01(+0.53%) |
Mar 12, 2004 | 1.250 | 1.251 | 1.246 | 1.246 | 18,201 | -0.00(-0.31%) |
Mar 11, 2004 | 1.221 | 1.250 | 1.221 | 1.250 | 34,582 | +0.01(+1.16%) |
Mar 10, 2004 | 1.222 | 1.236 | 1.217 | 1.236 | 229,338 | +0.01(+0.94%) |
Mar 09, 2004 | 1.225 | 1.236 | 1.222 | 1.224 | 53,694 | -0.01(-1.20%) |
Mar 08, 2004 | 1.219 | 1.239 | 1.219 | 1.239 | 18,201 | +0.00(+0.23%) |
Mar 05, 2004 | 1.219 | 1.236 | 1.219 | 1.236 | 11,830 | +0.00(+0.08%) |
Mar 04, 2004 | 1.196 | 1.236 | 1.196 | 1.235 | 244,809 | +0.03(+2.18%) |
Mar 03, 2004 | 1.225 | 1.225 | 1.195 | 1.209 | 30,942 | -0.01(-0.99%) |
Mar 02, 2004 | 1.225 | 1.225 | 1.209 | 1.221 | 14,561 | +0.01(+0.45%) |