Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.426 | 1.460 | 1.423 | 1.432 | 14,349 | -0.03(-2.10%) |
May 27, 2004 | 1.456 | 1.463 | 1.435 | 1.463 | 12,719 | +0.03(+2.36%) |
May 26, 2004 | 1.380 | 1.478 | 1.380 | 1.429 | 18,589 | +0.00(+0.00%) |
May 25, 2004 | 1.420 | 1.453 | 1.386 | 1.429 | 5,544 | +0.03(+2.19%) |
May 24, 2004 | 1.395 | 1.398 | 1.395 | 1.398 | 1,956 | -0.03(-2.15%) |
May 21, 2004 | 1.429 | 1.429 | 1.429 | 1.429 | 1,630 | +0.00(+0.22%) |
May 20, 2004 | 1.410 | 1.463 | 1.410 | 1.426 | 7,174 | -0.00(-0.21%) |
May 19, 2004 | 1.426 | 1.533 | 1.404 | 1.429 | 20,220 | +0.01(+0.87%) |
May 18, 2004 | 1.432 | 1.484 | 1.401 | 1.417 | 27,721 | -0.00(-0.22%) |
May 17, 2004 | 1.395 | 1.493 | 1.364 | 1.420 | 27,395 | +0.02(+1.09%) |
May 14, 2004 | 1.349 | 1.487 | 1.349 | 1.404 | 22,503 | -0.05(-3.58%) |
May 13, 2004 | 1.380 | 1.533 | 1.328 | 1.456 | 33,265 | +0.07(+5.32%) |
May 12, 2004 | 1.426 | 1.438 | 1.383 | 1.383 | 6,522 | -0.04(-3.01%) |
May 11, 2004 | 1.426 | 1.438 | 1.426 | 1.426 | 5,544 | -0.01(-0.43%) |
May 10, 2004 | 1.410 | 1.450 | 1.364 | 1.432 | 20,220 | -0.03(-2.30%) |
May 07, 2004 | 1.410 | 1.487 | 1.410 | 1.466 | 23,807 | +0.07(+5.06%) |
May 06, 2004 | 1.414 | 1.502 | 1.395 | 1.395 | 23,481 | -0.11(-7.33%) |
May 05, 2004 | 1.364 | 1.506 | 1.364 | 1.506 | 20,220 | +0.05(+3.15%) |
May 04, 2004 | 1.450 | 1.496 | 1.426 | 1.460 | 42,723 | +0.00(+0.00%) |
May 03, 2004 | 1.506 | 1.512 | 1.441 | 1.460 | 38,484 | -0.03(-2.26%) |
Apr 30, 2004 | 1.533 | 1.533 | 1.460 | 1.493 | 8,153 | -0.04(-2.60%) |
Apr 29, 2004 | 1.533 | 1.533 | 1.533 | 1.533 | 2,935 | -0.04(-2.34%) |
Apr 28, 2004 | 1.552 | 1.570 | 1.533 | 1.570 | 12,067 | -0.00(-0.19%) |
Apr 27, 2004 | 1.650 | 1.650 | 1.542 | 1.573 | 21,198 | +0.03(+1.99%) |
Apr 26, 2004 | 1.542 | 1.570 | 1.542 | 1.542 | 4,565 | +0.00(+0.00%) |
Apr 23, 2004 | 1.552 | 1.573 | 1.542 | 1.542 | 11,740 | -0.01(-0.40%) |
Apr 22, 2004 | 1.561 | 1.573 | 1.548 | 1.548 | 12,719 | +0.00(+0.00%) |
Apr 21, 2004 | 1.585 | 1.610 | 1.548 | 1.548 | 17,937 | -0.02(-1.56%) |
Apr 20, 2004 | 1.628 | 1.662 | 1.573 | 1.573 | 13,697 | -0.05(-3.02%) |
Apr 19, 2004 | 1.579 | 1.653 | 1.576 | 1.622 | 16,959 | +0.04(+2.32%) |
Apr 16, 2004 | 1.585 | 1.585 | 1.585 | 1.585 | 0 | +0.00(+0.00%) |
Apr 15, 2004 | 1.579 | 1.588 | 1.579 | 1.585 | 18,263 | +0.00(+0.19%) |
Apr 14, 2004 | 1.582 | 1.582 | 1.582 | 1.582 | 0 | +0.00(+0.00%) |
Apr 13, 2004 | 1.591 | 1.653 | 1.582 | 1.582 | 11,414 | -0.02(-0.96%) |
Apr 12, 2004 | 1.582 | 1.597 | 1.582 | 1.597 | 1,630 | -0.01(-0.57%) |
Apr 08, 2004 | 1.573 | 1.665 | 1.573 | 1.607 | 18,263 | +0.02(+1.16%) |
Apr 07, 2004 | 1.591 | 1.591 | 1.588 | 1.588 | 9,131 | -0.03(-1.71%) |
Apr 06, 2004 | 1.616 | 1.616 | 1.616 | 1.616 | 3,261 | +0.02(+1.35%) |
Apr 05, 2004 | 1.607 | 1.607 | 1.579 | 1.594 | 11,740 | +0.01(+0.58%) |
Apr 02, 2004 | 1.625 | 1.653 | 1.585 | 1.585 | 15,654 | +0.02(+1.17%) |
Apr 01, 2004 | 1.619 | 1.650 | 1.558 | 1.567 | 12,393 | -0.04(-2.67%) |
Mar 31, 2004 | 1.607 | 1.622 | 1.585 | 1.610 | 6,848 | +0.01(+0.57%) |
Mar 30, 2004 | 1.616 | 1.628 | 1.588 | 1.601 | 17,611 | +0.01(+0.77%) |
Mar 29, 2004 | 1.631 | 1.637 | 1.567 | 1.588 | 12,719 | +0.02(+1.57%) |
Mar 26, 2004 | 1.625 | 1.625 | 1.555 | 1.564 | 10,436 | -0.04(-2.47%) |
Mar 25, 2004 | 1.610 | 1.622 | 1.564 | 1.603 | 21,851 | -0.03(-1.90%) |
Mar 24, 2004 | 1.576 | 1.640 | 1.567 | 1.634 | 19,568 | +0.00(+0.00%) |
Mar 23, 2004 | 1.548 | 1.656 | 1.548 | 1.634 | 29,352 | -0.02(-1.48%) |
Mar 22, 2004 | 1.686 | 1.686 | 1.548 | 1.659 | 28,373 | +0.09(+5.46%) |
Mar 19, 2004 | 1.643 | 1.653 | 1.564 | 1.573 | 29,352 | -0.02(-0.97%) |
Mar 18, 2004 | 1.591 | 1.653 | 1.555 | 1.588 | 21,851 | +0.02(+0.95%) |
Mar 17, 2004 | 1.591 | 1.677 | 1.567 | 1.573 | 24,460 | -0.14(-8.37%) |
Mar 16, 2004 | 1.637 | 1.717 | 1.576 | 1.717 | 28,047 | +0.11(+6.67%) |
Mar 15, 2004 | 1.533 | 1.726 | 1.533 | 1.610 | 27,721 | -0.08(-4.72%) |
Mar 12, 2004 | 1.536 | 1.689 | 1.533 | 1.689 | 20,546 | +0.11(+7.20%) |
Mar 11, 2004 | 1.533 | 1.656 | 1.472 | 1.576 | 33,265 | +0.02(+0.98%) |
Mar 10, 2004 | 1.579 | 1.696 | 1.521 | 1.561 | 58,378 | -0.05(-3.05%) |
Mar 09, 2004 | 1.717 | 1.717 | 1.502 | 1.610 | 63,596 | -0.09(-5.06%) |
Mar 08, 2004 | 1.683 | 1.729 | 1.677 | 1.696 | 5,870 | +0.03(+1.84%) |
Mar 05, 2004 | 1.699 | 1.726 | 1.630 | 1.665 | 15,002 | +0.01(+0.74%) |
Mar 04, 2004 | 1.702 | 1.702 | 1.619 | 1.653 | 24,786 | -0.08(-4.60%) |
Mar 03, 2004 | 1.748 | 1.748 | 1.610 | 1.732 | 28,373 | +0.00(+0.00%) |
Mar 02, 2004 | 1.717 | 1.732 | 1.671 | 1.732 | 8,479 | +0.03(+1.80%) |