Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.567 | 1.587 | 1.548 | 1.567 | 426,098 | +0.01(+0.89%) |
May 27, 2004 | 1.551 | 1.562 | 1.543 | 1.553 | 516,390 | +0.01(+0.38%) |
May 26, 2004 | 1.533 | 1.557 | 1.523 | 1.548 | 751,759 | +0.00(+0.19%) |
May 25, 2004 | 1.504 | 1.558 | 1.504 | 1.545 | 1,113,942 | +0.03(+1.69%) |
May 24, 2004 | 1.539 | 1.551 | 1.496 | 1.519 | 1,152,494 | -0.02(-1.28%) |
May 21, 2004 | 1.529 | 1.557 | 1.529 | 1.539 | 749,730 | +0.01(+0.91%) |
May 20, 2004 | 1.538 | 1.552 | 1.501 | 1.525 | 1,034,810 | +0.01(+0.45%) |
May 19, 2004 | 1.574 | 1.582 | 1.509 | 1.518 | 968,866 | -0.03(-2.04%) |
May 18, 2004 | 1.559 | 1.560 | 1.534 | 1.550 | 524,506 | -0.01(-0.57%) |
May 17, 2004 | 1.533 | 1.585 | 1.522 | 1.558 | 781,180 | +0.01(+0.76%) |
May 14, 2004 | 1.577 | 1.621 | 1.547 | 1.547 | 1,674,972 | -0.05(-2.85%) |
May 13, 2004 | 1.548 | 1.592 | 1.494 | 1.592 | 1,946,863 | +0.02(+1.25%) |
May 12, 2004 | 1.523 | 1.596 | 1.434 | 1.572 | 3,779,086 | +0.04(+2.90%) |
May 11, 2004 | 1.559 | 1.559 | 1.488 | 1.528 | 2,359,773 | -0.02(-1.02%) |
May 10, 2004 | 1.563 | 1.573 | 1.479 | 1.544 | 1,736,858 | -0.02(-1.26%) |
May 07, 2004 | 1.626 | 1.632 | 1.557 | 1.563 | 1,158,581 | -0.05(-3.23%) |
May 06, 2004 | 1.633 | 1.646 | 1.578 | 1.616 | 1,805,845 | -0.03(-1.74%) |
May 05, 2004 | 1.667 | 1.667 | 1.619 | 1.644 | 864,370 | -0.01(-0.48%) |
May 04, 2004 | 1.660 | 1.660 | 1.627 | 1.652 | 555,956 | -0.01(-0.42%) |
May 03, 2004 | 1.636 | 1.681 | 1.619 | 1.659 | 1,374,674 | +0.03(+1.75%) |
Apr 30, 2004 | 1.606 | 1.650 | 1.579 | 1.630 | 1,647,580 | +0.03(+2.16%) |
Apr 29, 2004 | 1.624 | 1.640 | 1.580 | 1.596 | 1,250,903 | -0.03(-1.76%) |
Apr 28, 2004 | 1.661 | 1.666 | 1.614 | 1.624 | 702,047 | -0.03(-1.61%) |
Apr 27, 2004 | 1.661 | 1.671 | 1.646 | 1.651 | 1,358,442 | +0.01(+0.36%) |
Apr 26, 2004 | 1.661 | 1.676 | 1.642 | 1.645 | 640,162 | -0.01(-0.36%) |
Apr 23, 2004 | 1.676 | 1.681 | 1.633 | 1.651 | 1,078,434 | -0.02(-1.30%) |
Apr 22, 2004 | 1.664 | 1.676 | 1.656 | 1.673 | 1,414,240 | +0.01(+0.53%) |
Apr 21, 2004 | 1.649 | 1.671 | 1.626 | 1.664 | 686,830 | +0.00(+0.30%) |
Apr 20, 2004 | 1.677 | 1.677 | 1.651 | 1.659 | 666,539 | -0.02(-1.00%) |
Apr 19, 2004 | 1.683 | 1.683 | 1.651 | 1.676 | 593,494 | +0.00(+0.18%) |
Apr 16, 2004 | 1.676 | 1.676 | 1.664 | 1.673 | 700,018 | +0.00(+0.12%) |
Apr 15, 2004 | 1.671 | 1.682 | 1.657 | 1.671 | 921,184 | +0.02(+1.01%) |
Apr 14, 2004 | 1.661 | 1.670 | 1.649 | 1.654 | 615,813 | -0.00(-0.06%) |
Apr 13, 2004 | 1.666 | 1.675 | 1.630 | 1.655 | 922,198 | -0.02(-1.24%) |
Apr 12, 2004 | 1.684 | 1.686 | 1.672 | 1.676 | 979,011 | +0.00(+0.00%) |
Apr 08, 2004 | 1.708 | 1.708 | 1.674 | 1.676 | 948,576 | -0.01(-0.47%) |
Apr 07, 2004 | 1.686 | 1.696 | 1.671 | 1.684 | 1,183,944 | -0.00(-0.12%) |
Apr 06, 2004 | 1.681 | 1.695 | 1.676 | 1.686 | 1,437,574 | +0.01(+0.65%) |
Apr 05, 2004 | 1.688 | 1.688 | 1.659 | 1.675 | 866,400 | -0.01(-0.64%) |
Apr 02, 2004 | 1.693 | 1.695 | 1.678 | 1.686 | 1,393,950 | -0.01(-0.47%) |
Apr 01, 2004 | 1.676 | 1.694 | 1.666 | 1.693 | 1,570,476 | +0.02(+1.06%) |
Mar 31, 2004 | 1.675 | 1.782 | 1.655 | 1.676 | 759,875 | +0.01(+0.59%) |
Mar 30, 2004 | 1.651 | 1.671 | 1.651 | 1.666 | 855,240 | -0.01(-0.53%) |
Mar 29, 2004 | 1.695 | 1.695 | 1.646 | 1.675 | 1,206,264 | +0.02(+1.43%) |
Mar 26, 2004 | 1.670 | 1.670 | 1.626 | 1.651 | 1,347,282 | -0.01(-0.53%) |
Mar 25, 2004 | 1.661 | 1.668 | 1.657 | 1.660 | 915,096 | +0.00(+0.24%) |
Mar 24, 2004 | 1.666 | 1.666 | 1.626 | 1.656 | 1,134,233 | +0.01(+0.48%) |
Mar 23, 2004 | 1.676 | 1.676 | 1.646 | 1.648 | 937,416 | -0.03(-1.53%) |
Mar 22, 2004 | 1.728 | 1.728 | 1.651 | 1.674 | 1,843,382 | -0.05(-2.97%) |
Mar 19, 2004 | 1.745 | 1.749 | 1.707 | 1.725 | 763,933 | +0.00(+0.11%) |
Mar 18, 2004 | 1.686 | 1.726 | 1.681 | 1.723 | 7,302,514 | +0.01(+0.57%) |
Mar 17, 2004 | 1.736 | 1.741 | 1.711 | 1.713 | 1,745,988 | -0.04(-2.30%) |
Mar 16, 2004 | 1.755 | 1.789 | 1.753 | 1.754 | 2,470,356 | -0.00(-0.06%) |
Mar 15, 2004 | 1.756 | 1.771 | 1.751 | 1.755 | 1,647,580 | -0.00(-0.06%) |
Mar 12, 2004 | 1.759 | 1.762 | 1.730 | 1.756 | 1,236,699 | -0.00(-0.22%) |
Mar 11, 2004 | 1.750 | 1.773 | 1.730 | 1.759 | 986,113 | +0.01(+0.56%) |
Mar 10, 2004 | 1.773 | 1.774 | 1.750 | 1.750 | 1,211,336 | -0.02(-1.17%) |
Mar 09, 2004 | 1.756 | 1.770 | 1.726 | 1.770 | 1,430,473 | +0.02(+1.41%) |
Mar 08, 2004 | 1.774 | 1.774 | 1.736 | 1.746 | 3,387,482 | -0.03(-1.61%) |
Mar 05, 2004 | 1.770 | 1.779 | 1.764 | 1.774 | 934,372 | +0.00(+0.00%) |
Mar 04, 2004 | 1.772 | 1.782 | 1.769 | 1.774 | 534,652 | +0.00(+0.17%) |
Mar 03, 2004 | 1.774 | 1.782 | 1.765 | 1.771 | 881,617 | -0.01(-0.66%) |
Mar 02, 2004 | 1.782 | 1.783 | 1.769 | 1.783 | 1,114,957 | +0.01(+0.33%) |