Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.278 | 1.359 | 1.278 | 1.350 | 37,839 | +0.06(+4.38%) |
May 27, 2004 | 1.399 | 1.399 | 1.286 | 1.294 | 63,437 | -0.07(-5.33%) |
May 26, 2004 | 1.342 | 1.407 | 1.318 | 1.367 | 123,289 | +0.05(+3.68%) |
May 25, 2004 | 1.310 | 1.391 | 1.262 | 1.318 | 104,369 | -0.01(-0.61%) |
May 24, 2004 | 1.391 | 1.423 | 1.302 | 1.326 | 131,203 | +0.03(+2.50%) |
May 21, 2004 | 1.383 | 1.399 | 1.294 | 1.294 | 306,429 | +0.00(+0.00%) |
May 20, 2004 | 1.326 | 1.496 | 1.237 | 1.294 | 913,353 | -0.11(-7.51%) |
May 19, 2004 | 1.067 | 1.488 | 1.051 | 1.399 | 878,975 | +0.32(+29.10%) |
May 18, 2004 | 1.051 | 1.116 | 1.051 | 1.084 | 17,559 | +0.00(+0.00%) |
May 17, 2004 | 1.084 | 1.156 | 1.051 | 1.084 | 61,830 | -0.02(-2.19%) |
May 14, 2004 | 1.108 | 1.140 | 1.067 | 1.108 | 16,941 | -0.03(-2.84%) |
May 13, 2004 | 1.051 | 1.164 | 1.035 | 1.140 | 71,104 | +0.05(+4.44%) |
May 12, 2004 | 1.092 | 1.092 | 1.051 | 1.092 | 26,463 | -0.02(-2.17%) |
May 11, 2004 | 1.084 | 1.116 | 1.067 | 1.116 | 60,098 | +0.07(+6.73%) |
May 10, 2004 | 1.140 | 1.140 | 1.011 | 1.046 | 151,978 | -0.09(-7.64%) |
May 07, 2004 | 1.132 | 1.205 | 1.132 | 1.132 | 59,356 | +0.02(+1.45%) |
May 06, 2004 | 1.213 | 1.213 | 1.100 | 1.116 | 39,942 | -0.07(-6.12%) |
May 05, 2004 | 1.156 | 1.189 | 1.100 | 1.189 | 173,495 | +0.02(+2.08%) |
May 04, 2004 | 1.181 | 1.245 | 1.140 | 1.164 | 67,642 | -0.03(-2.70%) |
May 03, 2004 | 1.318 | 1.318 | 1.156 | 1.197 | 62,695 | -0.02(-1.33%) |
Apr 30, 2004 | 1.302 | 1.350 | 1.124 | 1.213 | 162,489 | -0.10(-7.41%) |
Apr 29, 2004 | 1.391 | 1.399 | 1.164 | 1.310 | 256,842 | -0.10(-6.90%) |
Apr 28, 2004 | 1.496 | 1.496 | 1.391 | 1.407 | 101,895 | -0.02(-1.69%) |
Apr 27, 2004 | 1.528 | 1.528 | 1.415 | 1.431 | 143,816 | -0.04(-2.75%) |
Apr 26, 2004 | 1.480 | 1.545 | 1.456 | 1.472 | 128,730 | +0.02(+1.11%) |
Apr 23, 2004 | 1.423 | 1.650 | 1.383 | 1.456 | 591,095 | +0.03(+2.27%) |
Apr 22, 2004 | 1.496 | 1.504 | 1.423 | 1.423 | 85,696 | -0.03(-2.22%) |
Apr 21, 2004 | 1.431 | 1.472 | 1.423 | 1.456 | 82,604 | +0.02(+1.69%) |
Apr 20, 2004 | 1.439 | 1.480 | 1.431 | 1.431 | 129,224 | -0.05(-3.28%) |
Apr 19, 2004 | 1.496 | 1.496 | 1.415 | 1.480 | 53,050 | +0.03(+2.23%) |
Apr 16, 2004 | 1.536 | 1.536 | 1.439 | 1.448 | 69,744 | -0.02(-1.65%) |
Apr 15, 2004 | 1.480 | 1.504 | 1.439 | 1.472 | 91,879 | -0.02(-1.03%) |
Apr 14, 2004 | 1.504 | 1.508 | 1.448 | 1.487 | 81,615 | +0.02(+1.04%) |
Apr 13, 2004 | 1.520 | 1.714 | 1.472 | 1.472 | 744,310 | +0.04(+2.83%) |
Apr 12, 2004 | 1.456 | 1.488 | 1.391 | 1.431 | 267,847 | -0.05(-3.28%) |
Apr 08, 2004 | 1.545 | 1.545 | 1.472 | 1.480 | 97,196 | -0.03(-2.14%) |
Apr 07, 2004 | 1.569 | 1.569 | 1.472 | 1.512 | 175,597 | -0.03(-2.09%) |
Apr 06, 2004 | 1.545 | 1.553 | 1.480 | 1.545 | 79,884 | +0.01(+0.53%) |
Apr 05, 2004 | 1.520 | 1.553 | 1.496 | 1.536 | 167,683 | -0.01(-0.52%) |
Apr 02, 2004 | 1.545 | 1.585 | 1.520 | 1.545 | 200,700 | -0.02(-1.04%) |
Apr 01, 2004 | 1.585 | 1.585 | 1.520 | 1.561 | 275,391 | -0.02(-1.53%) |
Mar 31, 2004 | 1.666 | 1.666 | 1.520 | 1.585 | 210,098 | -0.03(-2.00%) |
Mar 30, 2004 | 1.569 | 1.690 | 1.504 | 1.617 | 337,468 | +0.07(+4.71%) |
Mar 29, 2004 | 1.585 | 1.609 | 1.536 | 1.545 | 185,119 | -0.02(-1.04%) |
Mar 26, 2004 | 1.561 | 1.577 | 1.536 | 1.561 | 154,698 | +0.01(+0.52%) |
Mar 25, 2004 | 1.634 | 1.650 | 1.545 | 1.553 | 593,815 | -0.08(-4.95%) |
Mar 24, 2004 | 1.690 | 1.698 | 1.577 | 1.634 | 588,127 | -0.02(-1.46%) |
Mar 23, 2004 | 1.884 | 1.884 | 1.634 | 1.658 | 1,793,442 | -0.19(-10.09%) |
Mar 22, 2004 | 2.006 | 2.280 | 1.819 | 1.844 | 13,795,025 | +0.35(+23.24%) |
Mar 19, 2004 | 1.520 | 1.553 | 1.480 | 1.496 | 58,367 | -0.01(-0.54%) |
Mar 18, 2004 | 1.585 | 1.585 | 1.496 | 1.504 | 83,965 | -0.06(-3.63%) |
Mar 17, 2004 | 1.609 | 1.609 | 1.504 | 1.561 | 56,759 | +0.00(+0.00%) |
Mar 16, 2004 | 1.642 | 1.642 | 1.496 | 1.561 | 156,801 | -0.08(-4.93%) |
Mar 15, 2004 | 1.642 | 1.658 | 1.585 | 1.642 | 91,632 | -0.03(-1.93%) |
Mar 12, 2004 | 1.747 | 1.755 | 1.634 | 1.674 | 229,760 | +0.02(+0.98%) |
Mar 11, 2004 | 1.609 | 1.666 | 1.577 | 1.658 | 69,496 | +0.03(+1.99%) |
Mar 10, 2004 | 1.690 | 1.698 | 1.593 | 1.625 | 98,062 | -0.04(-2.43%) |
Mar 09, 2004 | 1.658 | 1.706 | 1.617 | 1.666 | 70,115 | +0.05(+3.00%) |
Mar 08, 2004 | 1.747 | 1.779 | 1.601 | 1.617 | 353,791 | -0.15(-8.26%) |
Mar 05, 2004 | 1.795 | 1.860 | 1.739 | 1.763 | 103,750 | +0.00(+0.00%) |
Mar 04, 2004 | 1.731 | 1.795 | 1.698 | 1.763 | 74,814 | -0.01(-0.46%) |
Mar 03, 2004 | 1.747 | 1.787 | 1.625 | 1.771 | 89,158 | +0.04(+2.34%) |
Mar 02, 2004 | 1.763 | 1.771 | 1.674 | 1.731 | 49,835 | -0.02(-0.93%) |