Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.286 | 1.286 | 1.271 | 1.277 | 6,000 | -0.02(-1.69%) |
May 27, 2004 | 1.354 | 1.354 | 1.292 | 1.299 | 12,600 | -0.06(-4.10%) |
May 26, 2004 | 1.354 | 1.354 | 1.354 | 1.354 | 4,200 | +0.00(+0.00%) |
May 25, 2004 | 1.354 | 1.354 | 1.354 | 1.354 | 9,000 | +0.02(+1.56%) |
May 24, 2004 | 1.285 | 1.333 | 1.285 | 1.333 | 88,200 | +0.03(+2.13%) |
May 21, 2004 | 1.278 | 1.306 | 1.278 | 1.306 | 8,400 | +0.03(+2.17%) |
May 20, 2004 | 1.257 | 1.278 | 1.255 | 1.278 | 12,000 | +0.02(+2.00%) |
May 19, 2004 | 1.361 | 1.389 | 1.250 | 1.253 | 68,400 | -0.08(-6.04%) |
May 18, 2004 | 1.250 | 1.389 | 1.250 | 1.333 | 148,200 | +0.09(+7.26%) |
May 17, 2004 | 1.236 | 1.243 | 1.236 | 1.243 | 7,800 | +0.01(+1.02%) |
May 14, 2004 | 1.229 | 1.236 | 1.215 | 1.231 | 24,000 | +0.00(+0.25%) |
May 13, 2004 | 1.228 | 1.228 | 1.228 | 1.228 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.226 | 1.228 | 1.226 | 1.228 | 4,800 | +0.00(+0.32%) |
May 11, 2004 | 1.217 | 1.224 | 1.217 | 1.224 | 4,800 | +0.01(+0.92%) |
May 10, 2004 | 1.226 | 1.226 | 1.208 | 1.212 | 4,800 | -0.01(-1.13%) |
May 07, 2004 | 1.226 | 1.226 | 1.226 | 1.226 | 600 | +0.00(+0.32%) |
May 06, 2004 | 1.229 | 1.229 | 1.222 | 1.222 | 10,200 | -0.01(-1.10%) |
May 05, 2004 | 1.229 | 1.236 | 1.229 | 1.236 | 1,800 | +0.01(+1.14%) |
May 04, 2004 | 1.212 | 1.222 | 1.212 | 1.222 | 3,000 | +0.01(+1.10%) |
May 03, 2004 | 1.204 | 1.211 | 1.204 | 1.209 | 3,600 | +0.01(+0.62%) |
Apr 30, 2004 | 1.208 | 1.208 | 1.201 | 1.201 | 3,000 | -0.01(-1.03%) |
Apr 29, 2004 | 1.235 | 1.235 | 1.201 | 1.214 | 19,200 | -0.03(-2.24%) |
Apr 28, 2004 | 1.251 | 1.251 | 1.242 | 1.242 | 1,800 | -0.02(-1.22%) |
Apr 27, 2004 | 1.257 | 1.257 | 1.257 | 1.257 | 1,200 | +0.00(+0.00%) |
Apr 26, 2004 | 1.260 | 1.260 | 1.257 | 1.257 | 17,400 | +0.00(+0.00%) |
Apr 23, 2004 | 1.250 | 1.257 | 1.250 | 1.257 | 33,600 | +0.01(+0.56%) |
Apr 22, 2004 | 1.251 | 1.251 | 1.229 | 1.250 | 10,800 | +0.00(+0.22%) |
Apr 21, 2004 | 1.250 | 1.250 | 1.247 | 1.247 | 7,800 | -0.00(-0.22%) |
Apr 20, 2004 | 1.250 | 1.250 | 1.242 | 1.250 | 37,200 | +0.01(+1.12%) |
Apr 19, 2004 | 1.235 | 1.236 | 1.235 | 1.236 | 7,200 | +0.01(+0.52%) |
Apr 16, 2004 | 1.229 | 1.236 | 1.229 | 1.230 | 28,200 | +0.00(+0.04%) |
Apr 15, 2004 | 1.222 | 1.229 | 1.219 | 1.229 | 18,000 | +0.01(+0.77%) |
Apr 14, 2004 | 1.199 | 1.229 | 1.199 | 1.220 | 7,200 | +0.02(+1.76%) |
Apr 13, 2004 | 1.199 | 1.199 | 1.194 | 1.199 | 24,600 | +0.00(+0.35%) |
Apr 12, 2004 | 1.174 | 1.194 | 1.174 | 1.194 | 37,800 | +0.03(+2.36%) |
Apr 08, 2004 | 1.167 | 1.167 | 1.167 | 1.167 | 1,200 | +0.00(+0.02%) |
Apr 07, 2004 | 1.167 | 1.167 | 1.153 | 1.167 | 3,000 | +0.01(+0.62%) |
Apr 06, 2004 | 1.167 | 1.167 | 1.153 | 1.159 | 9,000 | -0.01(-0.50%) |
Apr 05, 2004 | 1.181 | 1.181 | 1.160 | 1.165 | 6,000 | -0.01(-1.27%) |
Apr 02, 2004 | 1.174 | 1.181 | 1.167 | 1.180 | 16,200 | +0.01(+0.59%) |
Apr 01, 2004 | 1.181 | 1.181 | 1.173 | 1.173 | 2,400 | -0.00(-0.35%) |
Mar 31, 2004 | 1.174 | 1.181 | 1.174 | 1.177 | 3,600 | +0.00(+0.33%) |
Mar 30, 2004 | 1.183 | 1.183 | 1.174 | 1.174 | 6,000 | +0.00(+0.36%) |
Mar 29, 2004 | 1.188 | 1.188 | 1.160 | 1.169 | 19,800 | -0.01(-1.06%) |
Mar 26, 2004 | 1.180 | 1.182 | 1.180 | 1.182 | 13,800 | +0.00(+0.17%) |
Mar 25, 2004 | 1.160 | 1.180 | 1.160 | 1.180 | 40,800 | +0.02(+1.55%) |
Mar 24, 2004 | 1.160 | 1.166 | 1.160 | 1.162 | 9,600 | +0.00(+0.00%) |
Mar 23, 2004 | 1.160 | 1.162 | 1.160 | 1.162 | 1,200 | +0.00(+0.17%) |
Mar 22, 2004 | 1.167 | 1.167 | 1.158 | 1.160 | 15,600 | -0.01(-0.57%) |
Mar 19, 2004 | 1.158 | 1.172 | 1.158 | 1.167 | 24,000 | +0.01(+0.72%) |
Mar 18, 2004 | 1.158 | 1.158 | 1.158 | 1.158 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 1.167 | 1.167 | 1.157 | 1.158 | 12,000 | -0.00(-0.24%) |
Mar 16, 2004 | 1.200 | 1.200 | 1.149 | 1.161 | 33,600 | -0.03(-2.79%) |
Mar 15, 2004 | 1.225 | 1.225 | 1.194 | 1.194 | 23,400 | -0.03(-2.71%) |
Mar 12, 2004 | 1.228 | 1.228 | 1.228 | 1.228 | 1,800 | +0.00(+0.00%) |
Mar 11, 2004 | 1.225 | 1.228 | 1.225 | 1.228 | 4,200 | +0.00(+0.20%) |
Mar 10, 2004 | 1.257 | 1.257 | 1.225 | 1.225 | 27,000 | -0.03(-2.33%) |
Mar 09, 2004 | 1.215 | 1.263 | 1.215 | 1.254 | 21,600 | +0.04(+3.22%) |
Mar 08, 2004 | 1.209 | 1.218 | 1.195 | 1.215 | 19,200 | +0.01(+0.53%) |
Mar 05, 2004 | 1.208 | 1.233 | 1.208 | 1.209 | 24,000 | +0.00(+0.02%) |
Mar 04, 2004 | 1.250 | 1.299 | 1.167 | 1.209 | 156,000 | -0.02(-1.67%) |
Mar 03, 2004 | 1.201 | 1.229 | 1.194 | 1.229 | 29,400 | +0.04(+3.51%) |
Mar 02, 2004 | 1.250 | 1.250 | 1.111 | 1.188 | 61,200 | -0.08(-6.04%) |