Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.8833 | 0.9167 | 0.8522 | 0.9011 | 253,200 | +0.02(+2.66%) |
May 27, 2004 | 0.8833 | 0.8833 | 0.8456 | 0.8778 | 362,100 | -0.01(-1.25%) |
May 26, 2004 | 0.8544 | 0.9589 | 0.8244 | 0.8889 | 777,900 | +0.05(+5.82%) |
May 25, 2004 | 0.8311 | 0.8633 | 0.7922 | 0.8400 | 850,800 | +0.01(+1.61%) |
May 24, 2004 | 0.9967 | 0.9989 | 0.8167 | 0.8267 | 4,209,600 | -0.22(-21.09%) |
May 20, 2004 | 1.091 | 1.093 | 1.010 | 1.048 | 476,700 | -0.04(-3.39%) |
May 19, 2004 | 1.082 | 1.094 | 1.050 | 1.084 | 462,000 | +0.00(+0.31%) |
May 18, 2004 | 1.081 | 1.102 | 1.060 | 1.081 | 305,100 | -0.03(-2.70%) |
May 17, 2004 | 1.146 | 1.166 | 1.083 | 1.111 | 262,500 | -0.05(-4.31%) |
May 14, 2004 | 1.171 | 1.186 | 1.156 | 1.161 | 229,500 | -0.02(-1.32%) |
May 13, 2004 | 1.117 | 1.228 | 1.117 | 1.177 | 288,000 | +0.06(+5.48%) |
May 12, 2004 | 1.133 | 1.150 | 1.098 | 1.116 | 534,000 | -0.04(-3.27%) |
May 11, 2004 | 1.161 | 1.217 | 1.132 | 1.153 | 405,900 | -0.04(-3.62%) |
May 10, 2004 | 1.269 | 1.302 | 1.178 | 1.197 | 635,400 | -0.11(-8.18%) |
May 07, 2004 | 1.299 | 1.349 | 1.291 | 1.303 | 198,900 | -0.03(-2.17%) |
May 06, 2004 | 1.367 | 1.369 | 1.298 | 1.332 | 522,600 | -0.00(-0.08%) |
May 05, 2004 | 1.410 | 1.412 | 1.329 | 1.333 | 402,600 | -0.06(-4.54%) |
May 04, 2004 | 1.387 | 1.422 | 1.362 | 1.397 | 430,500 | +0.05(+3.45%) |
May 03, 2004 | 1.410 | 1.444 | 1.323 | 1.350 | 511,800 | +0.01(+1.01%) |
Apr 30, 2004 | 1.433 | 1.493 | 1.308 | 1.337 | 849,600 | -0.08(-5.80%) |
Apr 29, 2004 | 1.457 | 1.473 | 1.362 | 1.419 | 180,000 | -0.04(-3.04%) |
Apr 28, 2004 | 1.483 | 1.483 | 1.440 | 1.463 | 360,600 | -0.01(-0.53%) |
Apr 27, 2004 | 1.482 | 1.482 | 1.417 | 1.471 | 396,000 | +0.00(+0.23%) |
Apr 26, 2004 | 1.471 | 1.472 | 1.446 | 1.468 | 338,100 | +0.02(+1.38%) |
Apr 23, 2004 | 1.351 | 1.478 | 1.340 | 1.448 | 588,300 | +0.10(+7.78%) |
Apr 22, 2004 | 1.321 | 1.356 | 1.311 | 1.343 | 432,000 | +0.02(+1.73%) |
Apr 21, 2004 | 1.282 | 1.388 | 1.222 | 1.320 | 942,900 | +0.15(+12.43%) |
Apr 20, 2004 | 1.190 | 1.233 | 1.169 | 1.174 | 224,700 | -0.00(-0.28%) |
Apr 19, 2004 | 1.189 | 1.192 | 1.167 | 1.178 | 165,000 | -0.02(-1.30%) |
Apr 16, 2004 | 1.232 | 1.232 | 1.167 | 1.193 | 226,500 | -0.03(-2.45%) |
Apr 15, 2004 | 1.228 | 1.231 | 1.219 | 1.223 | 70,500 | -0.01(-1.08%) |
Apr 14, 2004 | 1.219 | 1.253 | 1.200 | 1.237 | 178,200 | -0.00(-0.18%) |
Apr 13, 2004 | 1.174 | 1.271 | 1.174 | 1.239 | 277,800 | +0.01(+0.90%) |
Apr 12, 2004 | 1.094 | 1.234 | 1.094 | 1.228 | 307,200 | +0.02(+1.66%) |
Apr 08, 2004 | 1.223 | 1.234 | 1.180 | 1.208 | 86,700 | -0.01(-1.18%) |
Apr 07, 2004 | 1.164 | 1.226 | 1.164 | 1.222 | 172,500 | +0.06(+4.96%) |
Apr 06, 2004 | 1.189 | 1.223 | 1.128 | 1.164 | 166,800 | -0.05(-3.77%) |
Apr 05, 2004 | 1.227 | 1.276 | 1.186 | 1.210 | 246,000 | -0.01(-0.91%) |
Apr 02, 2004 | 1.206 | 1.235 | 1.174 | 1.221 | 420,000 | +0.03(+2.52%) |
Apr 01, 2004 | 1.133 | 1.207 | 1.112 | 1.191 | 187,500 | +0.05(+4.18%) |
Mar 31, 2004 | 1.167 | 1.169 | 1.111 | 1.143 | 180,900 | +0.02(+1.88%) |
Mar 30, 2004 | 1.118 | 1.143 | 1.112 | 1.122 | 225,900 | +0.00(+0.40%) |
Mar 29, 2004 | 1.133 | 1.178 | 1.078 | 1.118 | 200,100 | +0.03(+3.18%) |
Mar 26, 2004 | 1.071 | 1.090 | 1.058 | 1.083 | 74,700 | +0.03(+2.63%) |
Mar 25, 2004 | 1.030 | 1.062 | 1.013 | 1.056 | 109,200 | +0.02(+2.37%) |
Mar 24, 2004 | 1.014 | 1.032 | 1.007 | 1.031 | 218,100 | +0.01(+0.87%) |
Mar 23, 2004 | 1.039 | 1.070 | 1.013 | 1.022 | 242,700 | +0.00(+0.00%) |
Mar 22, 2004 | 1.081 | 1.083 | 1.000 | 1.022 | 236,100 | -0.05(-4.66%) |
Mar 19, 2004 | 1.050 | 1.076 | 1.028 | 1.072 | 273,600 | +0.01(+1.15%) |
Mar 18, 2004 | 1.028 | 1.089 | 0.9889 | 1.060 | 388,200 | +0.01(+0.95%) |
Mar 17, 2004 | 1.056 | 1.079 | 0.9844 | 1.050 | 812,400 | -0.01(-0.74%) |
Mar 16, 2004 | 1.102 | 1.139 | 1.036 | 1.058 | 794,400 | -0.09(-7.48%) |
Mar 15, 2004 | 1.178 | 1.178 | 1.139 | 1.143 | 114,600 | -0.02(-2.00%) |
Mar 12, 2004 | 1.117 | 1.179 | 1.117 | 1.167 | 139,500 | +0.03(+2.44%) |
Mar 11, 2004 | 1.108 | 1.157 | 1.083 | 1.139 | 427,800 | +0.00(+0.00%) |
Mar 10, 2004 | 1.160 | 1.176 | 1.133 | 1.139 | 503,100 | -0.03(-2.38%) |
Mar 09, 2004 | 1.206 | 1.219 | 1.128 | 1.167 | 519,600 | -0.05(-4.28%) |
Mar 08, 2004 | 1.244 | 1.264 | 1.212 | 1.219 | 215,700 | -0.03(-2.66%) |
Mar 05, 2004 | 1.272 | 1.278 | 1.244 | 1.252 | 150,000 | -0.00(-0.27%) |
Mar 04, 2004 | 1.276 | 1.278 | 1.249 | 1.256 | 141,900 | -0.02(-1.48%) |
Mar 03, 2004 | 1.288 | 1.288 | 1.227 | 1.274 | 174,900 | +0.01(+0.61%) |
Mar 02, 2004 | 1.300 | 1.322 | 1.206 | 1.267 | 365,700 | -0.04(-2.90%) |