Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.460 | 1.481 | 1.460 | 1.476 | 8,076 | +0.01(+0.68%) |
May 27, 2004 | 1.417 | 1.466 | 1.417 | 1.466 | 19,685 | +0.04(+2.78%) |
May 26, 2004 | 1.461 | 1.461 | 1.426 | 1.426 | 6,057 | -0.04(-3.03%) |
May 25, 2004 | 1.471 | 1.471 | 1.471 | 1.471 | 5,552 | -0.01(-1.00%) |
May 24, 2004 | 1.486 | 1.486 | 1.486 | 1.486 | 0 | +0.00(+0.00%) |
May 21, 2004 | 1.486 | 1.486 | 1.486 | 1.486 | 0 | +0.00(+0.00%) |
May 20, 2004 | 1.456 | 1.501 | 1.456 | 1.486 | 16,152 | +0.02(+1.70%) |
May 19, 2004 | 1.426 | 1.461 | 1.426 | 1.461 | 9,590 | +0.05(+3.51%) |
May 18, 2004 | 1.412 | 1.412 | 1.412 | 1.412 | 5,047 | -0.01(-1.04%) |
May 17, 2004 | 1.506 | 1.506 | 1.402 | 1.426 | 128,207 | -0.09(-5.70%) |
May 14, 2004 | 1.585 | 1.585 | 1.501 | 1.513 | 54,513 | -0.08(-5.16%) |
May 13, 2004 | 1.590 | 1.595 | 1.590 | 1.595 | 20,190 | -0.00(-0.31%) |
May 12, 2004 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
May 11, 2004 | 1.595 | 1.615 | 1.595 | 1.600 | 74,703 | -0.01(-0.86%) |
May 10, 2004 | 1.555 | 1.614 | 1.545 | 1.614 | 39,370 | +0.07(+4.76%) |
May 07, 2004 | 1.545 | 1.550 | 1.540 | 1.540 | 160,511 | -0.01(-0.38%) |
May 06, 2004 | 1.535 | 1.546 | 1.535 | 1.546 | 64,103 | -0.00(-0.32%) |
May 05, 2004 | 1.555 | 1.555 | 1.545 | 1.551 | 29,275 | -0.02(-1.51%) |
May 04, 2004 | 1.565 | 1.575 | 1.565 | 1.575 | 1,009 | -0.01(-0.62%) |
May 03, 2004 | 1.585 | 1.585 | 1.560 | 1.585 | 9,085 | -0.01(-0.74%) |
Apr 30, 2004 | 1.586 | 1.597 | 1.565 | 1.597 | 68,646 | +0.01(+0.75%) |
Apr 29, 2004 | 1.585 | 1.585 | 1.580 | 1.585 | 6,057 | -0.01(-0.93%) |
Apr 28, 2004 | 1.585 | 1.600 | 1.560 | 1.600 | 28,770 | +0.00(+0.31%) |
Apr 27, 2004 | 1.595 | 1.595 | 1.595 | 1.595 | 1,009 | -0.01(-0.62%) |
Apr 26, 2004 | 1.604 | 1.605 | 1.604 | 1.605 | 35,837 | +0.00(+0.00%) |
Apr 23, 2004 | 1.605 | 1.605 | 1.605 | 1.605 | 2,523 | +0.00(+0.31%) |
Apr 22, 2004 | 1.590 | 1.605 | 1.590 | 1.600 | 81,265 | +0.00(+0.15%) |
Apr 21, 2004 | 1.610 | 1.610 | 1.595 | 1.597 | 63,094 | -0.02(-1.44%) |
Apr 20, 2004 | 1.625 | 1.634 | 1.621 | 1.621 | 15,647 | +0.01(+0.37%) |
Apr 19, 2004 | 1.610 | 1.616 | 1.610 | 1.615 | 5,047 | +0.00(+0.31%) |
Apr 16, 2004 | 1.590 | 1.610 | 1.590 | 1.610 | 32,304 | +0.01(+0.93%) |
Apr 15, 2004 | 1.605 | 1.610 | 1.595 | 1.595 | 59,560 | -0.02(-1.04%) |
Apr 14, 2004 | 1.620 | 1.625 | 1.612 | 1.612 | 45,427 | -0.01(-0.79%) |
Apr 13, 2004 | 1.629 | 1.629 | 1.625 | 1.625 | 46,942 | +0.00(+0.00%) |
Apr 12, 2004 | 1.630 | 1.630 | 1.625 | 1.625 | 62,084 | +0.00(+0.00%) |
Apr 08, 2004 | 1.625 | 1.634 | 1.615 | 1.625 | 29,275 | -0.01(-0.61%) |
Apr 07, 2004 | 1.625 | 1.634 | 1.625 | 1.634 | 105,998 | +0.01(+0.61%) |
Apr 06, 2004 | 1.625 | 1.625 | 1.625 | 1.625 | 8,076 | -0.01(-0.61%) |
Apr 05, 2004 | 1.634 | 1.634 | 1.634 | 1.634 | 2,523 | +0.00(+0.00%) |
Apr 02, 2004 | 1.659 | 1.674 | 1.634 | 1.634 | 33,818 | +0.00(+0.00%) |
Apr 01, 2004 | 1.644 | 1.654 | 1.630 | 1.634 | 27,761 | -0.01(-0.60%) |
Mar 31, 2004 | 1.590 | 1.644 | 1.590 | 1.644 | 89,846 | +0.06(+3.75%) |
Mar 30, 2004 | 1.540 | 1.610 | 1.540 | 1.585 | 68,141 | +0.04(+2.89%) |
Mar 29, 2004 | 1.535 | 1.540 | 1.535 | 1.540 | 6,057 | -0.01(-0.64%) |
Mar 26, 2004 | 1.526 | 1.550 | 1.526 | 1.550 | 31,294 | +0.02(+1.62%) |
Mar 25, 2004 | 1.535 | 1.545 | 1.526 | 1.526 | 6,561 | +0.01(+0.65%) |
Mar 24, 2004 | 1.526 | 1.526 | 1.516 | 1.516 | 2,523 | -0.01(-0.65%) |
Mar 23, 2004 | 1.530 | 1.530 | 1.526 | 1.526 | 5,047 | -0.02(-1.28%) |
Mar 22, 2004 | 1.565 | 1.569 | 1.526 | 1.545 | 9,085 | -0.01(-0.45%) |
Mar 19, 2004 | 1.496 | 1.552 | 1.496 | 1.552 | 34,827 | +0.04(+2.42%) |
Mar 18, 2004 | 1.506 | 1.524 | 1.506 | 1.516 | 5,047 | +0.02(+1.66%) |
Mar 17, 2004 | 1.526 | 1.526 | 1.491 | 1.491 | 18,675 | -0.04(-2.90%) |
Mar 16, 2004 | 1.560 | 1.560 | 1.535 | 1.535 | 7,066 | -0.03(-2.15%) |
Mar 15, 2004 | 1.551 | 1.569 | 1.551 | 1.569 | 1,514 | -0.00(-0.06%) |
Mar 12, 2004 | 1.565 | 1.570 | 1.565 | 1.570 | 23,723 | -0.00(-0.13%) |
Mar 11, 2004 | 1.575 | 1.575 | 1.565 | 1.572 | 7,571 | -0.00(-0.13%) |
Mar 10, 2004 | 1.595 | 1.595 | 1.574 | 1.574 | 11,104 | -0.03(-1.97%) |
Mar 09, 2004 | 1.554 | 1.606 | 1.554 | 1.606 | 27,256 | +0.05(+3.25%) |
Mar 08, 2004 | 1.550 | 1.555 | 1.545 | 1.555 | 38,361 | +0.01(+0.77%) |
Mar 05, 2004 | 1.530 | 1.543 | 1.530 | 1.543 | 3,533 | +0.01(+0.84%) |
Mar 04, 2004 | 1.540 | 1.545 | 1.516 | 1.530 | 26,751 | -0.01(-0.64%) |
Mar 03, 2004 | 1.555 | 1.555 | 1.540 | 1.540 | 8,076 | -0.03(-1.83%) |
Mar 02, 2004 | 1.569 | 1.569 | 1.569 | 1.569 | 5,047 | +0.00(+0.25%) |