Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.200 | 1.240 | 1.130 | 1.220 | 449,000 | +0.03(+2.52%) |
May 27, 2004 | 1.150 | 1.190 | 1.080 | 1.190 | 476,100 | +0.05(+4.39%) |
May 26, 2004 | 1.100 | 1.140 | 1.020 | 1.140 | 161,300 | +0.08(+7.55%) |
May 25, 2004 | 1.050 | 1.060 | 0.9800 | 1.060 | 138,500 | +0.03(+2.91%) |
May 24, 2004 | 1.050 | 1.113 | 1.000 | 1.030 | 27,500 | -0.03(-2.83%) |
May 21, 2004 | 1.050 | 1.150 | 1.050 | 1.060 | 42,000 | -0.05(-4.50%) |
May 20, 2004 | 1.130 | 1.160 | 1.070 | 1.110 | 97,400 | +0.02(+1.83%) |
May 19, 2004 | 1.142 | 1.170 | 1.050 | 1.090 | 76,100 | +0.04(+3.81%) |
May 18, 2004 | 1.110 | 1.170 | 1.030 | 1.050 | 260,400 | -0.06(-5.41%) |
May 17, 2004 | 0.9900 | 1.160 | 0.9700 | 1.110 | 538,100 | +0.10(+9.90%) |
May 14, 2004 | 0.9500 | 1.020 | 0.9500 | 1.010 | 186,400 | +0.05(+5.21%) |
May 13, 2004 | 1.030 | 1.030 | 0.9400 | 0.9600 | 259,600 | -0.06(-5.88%) |
May 12, 2004 | 0.9800 | 1.030 | 0.9800 | 1.020 | 151,000 | +0.01(+0.99%) |
May 11, 2004 | 1.160 | 1.200 | 0.9700 | 1.010 | 616,900 | -0.15(-12.93%) |
May 10, 2004 | 1.200 | 1.230 | 1.100 | 1.160 | 217,400 | -0.03(-2.52%) |
May 07, 2004 | 1.360 | 1.420 | 1.120 | 1.190 | 2,021,500 | -0.92(-43.63%) |
May 05, 2004 | 2.130 | 2.190 | 2.111 | 2.111 | 45,000 | -0.05(-2.27%) |
May 04, 2004 | 2.170 | 2.190 | 2.120 | 2.160 | 28,800 | -0.04(-1.82%) |
May 03, 2004 | 2.170 | 2.230 | 2.170 | 2.200 | 112,600 | +0.02(+0.92%) |
Apr 30, 2004 | 2.140 | 2.230 | 2.140 | 2.180 | 73,800 | +0.02(+0.93%) |
Apr 29, 2004 | 2.220 | 2.220 | 2.150 | 2.160 | 55,100 | -0.06(-2.66%) |
Apr 28, 2004 | 2.230 | 2.231 | 2.180 | 2.219 | 44,800 | -0.04(-1.81%) |
Apr 27, 2004 | 2.250 | 2.270 | 2.240 | 2.260 | 92,700 | -0.03(-1.31%) |
Apr 26, 2004 | 2.320 | 2.330 | 2.240 | 2.290 | 177,100 | +0.02(+0.88%) |
Apr 23, 2004 | 2.290 | 2.300 | 2.270 | 2.270 | 24,400 | -0.04(-1.73%) |
Apr 22, 2004 | 2.280 | 2.310 | 2.270 | 2.310 | 12,100 | +0.03(+1.32%) |
Apr 21, 2004 | 2.330 | 2.330 | 2.269 | 2.280 | 7,100 | -0.04(-1.72%) |
Apr 20, 2004 | 2.290 | 2.320 | 2.240 | 2.320 | 29,100 | +0.03(+1.31%) |
Apr 19, 2004 | 2.290 | 2.302 | 2.270 | 2.290 | 45,200 | -0.01(-0.43%) |
Apr 16, 2004 | 2.290 | 2.310 | 2.290 | 2.300 | 19,500 | +0.01(+0.44%) |
Apr 15, 2004 | 2.310 | 2.320 | 2.260 | 2.290 | 114,800 | +0.02(+0.88%) |
Apr 14, 2004 | 2.260 | 2.300 | 2.260 | 2.270 | 11,100 | +0.00(+0.00%) |
Apr 13, 2004 | 2.300 | 2.300 | 2.230 | 2.270 | 15,900 | +0.00(+0.00%) |
Apr 12, 2004 | 2.380 | 2.380 | 2.250 | 2.270 | 14,600 | +0.01(+0.44%) |
Apr 08, 2004 | 2.370 | 2.380 | 2.260 | 2.260 | 17,300 | -0.09(-3.83%) |
Apr 07, 2004 | 2.350 | 2.350 | 2.270 | 2.350 | 28,500 | +0.01(+0.43%) |
Apr 06, 2004 | 2.400 | 2.400 | 2.300 | 2.340 | 24,400 | -0.02(-0.85%) |
Apr 05, 2004 | 2.360 | 2.390 | 2.310 | 2.360 | 21,600 | +0.01(+0.43%) |
Apr 02, 2004 | 2.380 | 2.380 | 2.290 | 2.350 | 27,400 | -0.02(-0.84%) |
Apr 01, 2004 | 2.330 | 2.370 | 2.280 | 2.370 | 49,300 | +0.06(+2.60%) |
Mar 31, 2004 | 2.350 | 2.360 | 2.310 | 2.310 | 36,000 | -0.07(-2.94%) |
Mar 30, 2004 | 2.400 | 2.450 | 2.300 | 2.380 | 35,500 | +0.04(+1.71%) |
Mar 29, 2004 | 2.300 | 2.420 | 2.250 | 2.340 | 20,400 | +0.00(+0.00%) |
Mar 26, 2004 | 2.400 | 2.400 | 2.300 | 2.340 | 23,700 | +0.02(+0.86%) |
Mar 25, 2004 | 2.250 | 2.390 | 2.230 | 2.320 | 85,900 | +0.06(+2.65%) |
Mar 24, 2004 | 2.230 | 2.300 | 2.220 | 2.260 | 33,100 | +0.01(+0.44%) |
Mar 23, 2004 | 2.370 | 2.370 | 2.200 | 2.250 | 41,300 | -0.15(-6.25%) |
Mar 22, 2004 | 2.290 | 2.400 | 2.180 | 2.400 | 54,500 | +0.12(+5.26%) |
Mar 19, 2004 | 2.400 | 2.400 | 2.250 | 2.280 | 20,600 | -0.10(-4.20%) |
Mar 18, 2004 | 2.340 | 2.380 | 2.250 | 2.380 | 44,500 | +0.06(+2.59%) |
Mar 17, 2004 | 2.228 | 2.360 | 2.228 | 2.320 | 107,800 | +0.14(+6.42%) |
Mar 16, 2004 | 2.200 | 2.270 | 2.150 | 2.180 | 50,000 | -0.03(-1.36%) |
Mar 15, 2004 | 2.300 | 2.400 | 2.200 | 2.210 | 144,000 | -0.13(-5.56%) |
Mar 12, 2004 | 2.450 | 2.450 | 2.330 | 2.340 | 62,700 | -0.06(-2.50%) |
Mar 11, 2004 | 2.200 | 2.490 | 2.200 | 2.400 | 1,360,100 | +0.20(+9.09%) |
Mar 10, 2004 | 2.700 | 2.700 | 2.130 | 2.200 | 1,563,500 | -0.75(-25.42%) |
Mar 08, 2004 | 2.940 | 3.020 | 2.940 | 2.950 | 89,200 | +0.02(+0.68%) |
Mar 05, 2004 | 2.900 | 2.970 | 2.900 | 2.930 | 13,600 | +0.01(+0.34%) |
Mar 04, 2004 | 2.900 | 2.970 | 2.860 | 2.920 | 26,400 | -0.05(-1.68%) |
Mar 03, 2004 | 2.880 | 2.970 | 2.880 | 2.970 | 39,000 | +0.05(+1.71%) |
Mar 02, 2004 | 2.960 | 2.960 | 2.900 | 2.920 | 28,300 | -0.08(-2.67%) |