Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.8555 | 0.8592 | 0.8409 | 0.8520 | 6,744,999 | +0.00(+0.26%) |
May 27, 2004 | 0.8272 | 0.8628 | 0.8226 | 0.8498 | 17,445,096 | +0.03(+3.47%) |
May 26, 2004 | 0.8281 | 0.8314 | 0.8052 | 0.8213 | 8,490,056 | -0.01(-0.79%) |
May 25, 2004 | 0.8135 | 0.8314 | 0.8062 | 0.8279 | 8,511,937 | +0.02(+1.89%) |
May 24, 2004 | 0.8263 | 0.8263 | 0.7988 | 0.8126 | 6,148,726 | +0.02(+2.73%) |
May 21, 2004 | 0.7824 | 0.8073 | 0.7771 | 0.7910 | 11,050,201 | +0.01(+1.64%) |
May 20, 2004 | 0.8043 | 0.8144 | 0.7570 | 0.7782 | 15,300,700 | -0.03(-3.12%) |
May 19, 2004 | 0.8089 | 0.8391 | 0.7963 | 0.8032 | 28,314,774 | +0.04(+4.59%) |
May 18, 2004 | 0.7345 | 0.7806 | 0.7221 | 0.7680 | 23,282,008 | +0.06(+8.52%) |
May 17, 2004 | 0.6965 | 0.7126 | 0.6892 | 0.7076 | 10,875,149 | -0.01(-1.93%) |
May 14, 2004 | 0.7276 | 0.7495 | 0.7208 | 0.7215 | 14,113,623 | -0.00(-0.35%) |
May 13, 2004 | 0.7038 | 0.7431 | 0.7038 | 0.7241 | 15,284,288 | -0.00(-0.23%) |
May 12, 2004 | 0.7522 | 0.7586 | 0.6910 | 0.7257 | 19,901,304 | -0.03(-4.50%) |
May 11, 2004 | 0.7266 | 0.7639 | 0.7186 | 0.7599 | 36,788,416 | +0.07(+9.39%) |
May 10, 2004 | 0.7358 | 0.7391 | 0.6804 | 0.6946 | 45,360,528 | -0.08(-10.10%) |
May 07, 2004 | 0.7860 | 0.8043 | 0.7632 | 0.7727 | 26,148,496 | -0.06(-7.00%) |
May 06, 2004 | 0.8637 | 0.8665 | 0.8254 | 0.8308 | 11,805,116 | -0.06(-6.58%) |
May 05, 2004 | 0.9003 | 0.9021 | 0.8720 | 0.8893 | 10,273,405 | +0.00(+0.31%) |
May 04, 2004 | 0.8619 | 0.8977 | 0.8592 | 0.8866 | 22,149,636 | +0.05(+5.90%) |
May 03, 2004 | 0.8319 | 0.8445 | 0.8107 | 0.8372 | 27,751,322 | -0.03(-2.95%) |
Apr 30, 2004 | 0.8948 | 0.9051 | 0.8623 | 0.8626 | 20,136,530 | -0.08(-8.55%) |
Apr 29, 2004 | 0.9944 | 1.011 | 0.9372 | 0.9433 | 24,102,568 | -0.06(-6.39%) |
Apr 28, 2004 | 1.079 | 1.079 | 1.005 | 1.008 | 29,474,498 | -0.06(-5.79%) |
Apr 27, 2004 | 1.076 | 1.086 | 1.062 | 1.070 | 8,933,158 | -0.00(-0.15%) |
Apr 26, 2004 | 1.092 | 1.093 | 1.056 | 1.071 | 9,890,477 | +0.00(+0.43%) |
Apr 23, 2004 | 1.044 | 1.077 | 1.042 | 1.067 | 14,584,078 | +0.04(+4.27%) |
Apr 22, 2004 | 1.005 | 1.030 | 0.9963 | 1.023 | 16,307,253 | +0.02(+1.75%) |
Apr 21, 2004 | 1.041 | 1.041 | 0.9835 | 1.005 | 14,441,847 | -0.04(-3.68%) |
Apr 20, 2004 | 1.069 | 1.079 | 1.044 | 1.044 | 17,724,086 | -0.04(-4.10%) |
Apr 19, 2004 | 1.112 | 1.114 | 1.081 | 1.088 | 12,811,669 | -0.03(-2.39%) |
Apr 16, 2004 | 1.122 | 1.131 | 1.109 | 1.115 | 17,346,628 | -0.01(-0.65%) |
Apr 15, 2004 | 1.169 | 1.169 | 1.101 | 1.122 | 19,857,540 | -0.06(-5.03%) |
Apr 14, 2004 | 1.184 | 1.191 | 1.177 | 1.182 | 8,364,236 | -0.02(-1.96%) |
Apr 13, 2004 | 1.242 | 1.245 | 1.205 | 1.205 | 7,571,029 | -0.03(-2.25%) |
Apr 12, 2004 | 1.239 | 1.240 | 1.220 | 1.233 | 3,933,215 | -0.00(-0.06%) |
Apr 08, 2004 | 1.263 | 1.263 | 1.230 | 1.234 | 5,683,742 | -0.02(-1.53%) |
Apr 07, 2004 | 1.280 | 1.280 | 1.252 | 1.253 | 4,179,383 | -0.04(-2.90%) |
Apr 06, 2004 | 1.298 | 1.299 | 1.271 | 1.291 | 10,541,454 | -0.01(-0.84%) |
Apr 05, 2004 | 1.286 | 1.302 | 1.282 | 1.302 | 4,053,564 | +0.02(+1.21%) |
Apr 02, 2004 | 1.280 | 1.293 | 1.279 | 1.286 | 8,276,710 | +0.02(+1.73%) |
Apr 01, 2004 | 1.265 | 1.278 | 1.264 | 1.264 | 5,065,587 | +0.02(+1.39%) |
Mar 31, 2004 | 1.246 | 1.255 | 1.237 | 1.247 | 4,310,672 | +0.01(+1.17%) |
Mar 30, 2004 | 1.216 | 1.239 | 1.216 | 1.232 | 4,091,856 | +0.02(+1.60%) |
Mar 29, 2004 | 1.211 | 1.229 | 1.207 | 1.213 | 5,831,443 | +0.01(+1.07%) |
Mar 26, 2004 | 1.188 | 1.213 | 1.185 | 1.200 | 7,521,795 | +0.04(+3.40%) |
Mar 25, 2004 | 1.152 | 1.185 | 1.150 | 1.161 | 7,653,085 | +0.02(+1.98%) |
Mar 24, 2004 | 1.115 | 1.149 | 1.108 | 1.138 | 8,944,099 | -0.00(-0.35%) |
Mar 23, 2004 | 1.164 | 1.165 | 1.138 | 1.142 | 6,197,959 | -0.01(-1.28%) |
Mar 22, 2004 | 1.188 | 1.190 | 1.147 | 1.157 | 6,837,996 | -0.05(-4.11%) |
Mar 19, 2004 | 1.212 | 1.232 | 1.197 | 1.206 | 8,167,302 | +0.01(+0.43%) |
Mar 18, 2004 | 1.177 | 1.205 | 1.168 | 1.201 | 6,394,893 | +0.01(+1.25%) |
Mar 17, 2004 | 1.181 | 1.194 | 1.175 | 1.187 | 6,148,726 | +0.01(+1.12%) |
Mar 16, 2004 | 1.175 | 1.188 | 1.164 | 1.173 | 7,532,736 | +0.01(+0.61%) |
Mar 15, 2004 | 1.216 | 1.216 | 1.162 | 1.166 | 10,224,171 | -0.04(-3.70%) |
Mar 12, 2004 | 1.175 | 1.213 | 1.148 | 1.211 | 11,963,758 | +0.07(+6.22%) |
Mar 11, 2004 | 1.212 | 1.234 | 1.139 | 1.140 | 21,980,054 | -0.06(-5.14%) |
Mar 10, 2004 | 1.280 | 1.280 | 1.202 | 1.202 | 18,867,398 | -0.12(-8.87%) |
Mar 09, 2004 | 1.262 | 1.330 | 1.214 | 1.319 | 24,562,082 | +0.05(+4.11%) |
Mar 08, 2004 | 1.306 | 1.314 | 1.243 | 1.267 | 12,341,215 | -0.02(-1.32%) |
Mar 05, 2004 | 1.237 | 1.290 | 1.236 | 1.284 | 10,464,869 | +0.04(+3.42%) |
Mar 04, 2004 | 1.254 | 1.281 | 1.236 | 1.241 | 12,532,679 | -0.00(-0.06%) |
Mar 03, 2004 | 1.197 | 1.242 | 1.192 | 1.242 | 14,994,357 | +0.05(+4.22%) |
Mar 02, 2004 | 1.179 | 1.206 | 1.175 | 1.192 | 8,681,520 | +0.00(+0.22%) |