Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2004 | 1.674 | 1.705 | 1.671 | 1.702 | 12,393 | +0.04(+2.21%) |
Feb 27, 2004 | 1.677 | 1.683 | 1.665 | 1.665 | 5,870 | +0.00(+0.00%) |
Feb 26, 2004 | 1.674 | 1.708 | 1.665 | 1.665 | 4,892 | -0.02(-1.45%) |
Feb 25, 2004 | 1.665 | 1.708 | 1.665 | 1.689 | 14,349 | +0.02(+1.47%) |
Feb 24, 2004 | 1.671 | 1.702 | 1.665 | 1.665 | 7,174 | -0.02(-1.27%) |
Feb 23, 2004 | 1.686 | 1.686 | 1.686 | 1.686 | 326 | +0.02(+1.29%) |
Feb 20, 2004 | 1.674 | 1.720 | 1.665 | 1.665 | 14,676 | -0.01(-0.37%) |
Feb 19, 2004 | 1.760 | 1.769 | 1.670 | 1.671 | 17,937 | -0.01(-0.37%) |
Feb 18, 2004 | 1.680 | 1.705 | 1.665 | 1.677 | 26,090 | -0.02(-1.26%) |
Feb 17, 2004 | 1.665 | 1.732 | 1.665 | 1.699 | 10,762 | +0.03(+2.03%) |
Feb 13, 2004 | 1.702 | 1.702 | 1.637 | 1.665 | 12,719 | -0.05(-3.02%) |
Feb 12, 2004 | 1.622 | 1.717 | 1.622 | 1.717 | 15,980 | +0.06(+3.49%) |
Feb 11, 2004 | 1.622 | 1.702 | 1.622 | 1.659 | 7,827 | -0.01(-0.37%) |
Feb 10, 2004 | 1.622 | 1.699 | 1.610 | 1.665 | 22,503 | +0.00(+0.18%) |
Feb 09, 2004 | 1.671 | 1.699 | 1.622 | 1.662 | 9,457 | -0.02(-1.45%) |
Feb 06, 2004 | 1.720 | 1.723 | 1.665 | 1.686 | 21,851 | +0.03(+1.85%) |
Feb 05, 2004 | 1.628 | 1.702 | 1.628 | 1.656 | 13,045 | +0.04(+2.66%) |
Feb 04, 2004 | 1.702 | 1.702 | 1.613 | 1.613 | 8,805 | +0.00(+0.19%) |
Feb 03, 2004 | 1.625 | 1.625 | 1.610 | 1.610 | 4,892 | -0.00(-0.19%) |
Feb 02, 2004 | 1.656 | 1.656 | 1.613 | 1.613 | 6,848 | +0.00(+0.19%) |
Jan 30, 2004 | 1.613 | 1.625 | 1.610 | 1.610 | 16,632 | -0.00(-0.19%) |
Jan 29, 2004 | 1.689 | 1.689 | 1.610 | 1.613 | 9,457 | -0.10(-5.57%) |
Jan 28, 2004 | 1.717 | 1.717 | 1.686 | 1.708 | 15,002 | -0.01(-0.54%) |
Jan 27, 2004 | 1.717 | 1.717 | 1.717 | 1.717 | 8,479 | +0.00(+0.00%) |
Jan 26, 2004 | 1.766 | 1.766 | 1.696 | 1.717 | 9,457 | -0.00(-0.18%) |
Jan 23, 2004 | 1.683 | 1.769 | 1.683 | 1.720 | 26,743 | +0.05(+3.12%) |
Jan 22, 2004 | 1.769 | 1.769 | 1.613 | 1.668 | 21,851 | -0.08(-4.56%) |
Jan 21, 2004 | 1.625 | 1.763 | 1.625 | 1.748 | 42,723 | +0.12(+7.55%) |
Jan 20, 2004 | 1.610 | 1.640 | 1.533 | 1.625 | 27,395 | +0.06(+3.52%) |
Jan 16, 2004 | 1.594 | 1.597 | 1.570 | 1.570 | 5,544 | -0.02(-1.54%) |
Jan 15, 2004 | 1.570 | 1.597 | 1.456 | 1.594 | 30,741 | +0.04(+2.77%) |
Jan 14, 2004 | 1.536 | 1.558 | 1.533 | 1.552 | 17,203 | -0.00(-0.20%) |
Jan 13, 2004 | 1.555 | 1.555 | 1.555 | 1.555 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 1.555 | 1.555 | 1.536 | 1.555 | 13,697 | -0.02(-1.36%) |
Jan 09, 2004 | 1.573 | 1.591 | 1.536 | 1.576 | 28,047 | +0.02(+1.18%) |
Jan 08, 2004 | 1.456 | 1.610 | 1.456 | 1.558 | 61,264 | +0.10(+6.95%) |
Jan 07, 2004 | 1.456 | 1.456 | 1.456 | 1.456 | 4,402 | +0.00(+0.00%) |
Jan 06, 2004 | 1.499 | 1.499 | 1.456 | 1.456 | 7,174 | -0.02(-1.04%) |
Jan 05, 2004 | 1.472 | 1.472 | 1.472 | 1.472 | 326 | +0.02(+1.05%) |