Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.861 | 2.052 | 1.861 | 1.898 | 251,345 | +0.03(+1.75%) |
Mar 30, 2004 | 1.702 | 1.888 | 1.702 | 1.865 | 325,762 | +0.14(+8.11%) |
Mar 29, 2004 | 1.609 | 1.819 | 1.609 | 1.725 | 487,249 | +0.14(+8.82%) |
Mar 26, 2004 | 1.399 | 1.632 | 1.399 | 1.585 | 314,610 | +0.20(+14.09%) |
Mar 25, 2004 | 1.399 | 1.469 | 1.376 | 1.390 | 70,127 | +0.01(+1.02%) |
Mar 24, 2004 | 1.446 | 1.450 | 1.376 | 1.376 | 48,467 | -0.12(-7.81%) |
Mar 23, 2004 | 1.515 | 1.515 | 1.492 | 1.492 | 6,433 | -0.02(-1.54%) |
Mar 22, 2004 | 1.408 | 1.515 | 1.352 | 1.515 | 55,759 | +0.08(+5.52%) |
Mar 19, 2004 | 1.455 | 1.455 | 1.352 | 1.436 | 16,084 | -0.01(-0.65%) |
Mar 18, 2004 | 1.282 | 1.469 | 1.282 | 1.446 | 19,730 | +0.00(+0.00%) |
Mar 17, 2004 | 1.366 | 1.446 | 1.352 | 1.446 | 39,031 | +0.09(+6.90%) |
Mar 16, 2004 | 1.348 | 1.366 | 1.282 | 1.352 | 55,330 | -0.01(-1.02%) |
Mar 15, 2004 | 1.399 | 1.399 | 1.352 | 1.366 | 51,041 | -0.03(-2.33%) |
Mar 12, 2004 | 1.422 | 1.497 | 1.399 | 1.399 | 49,325 | +0.00(+0.00%) |
Mar 11, 2004 | 1.450 | 1.483 | 1.399 | 1.399 | 43,964 | -0.07(-4.46%) |
Mar 10, 2004 | 1.436 | 1.469 | 1.427 | 1.464 | 33,455 | +0.03(+1.95%) |
Mar 09, 2004 | 1.352 | 1.436 | 1.352 | 1.436 | 35,600 | +0.04(+2.67%) |
Mar 08, 2004 | 1.259 | 1.422 | 1.259 | 1.399 | 38,602 | +0.12(+9.49%) |
Mar 05, 2004 | 1.324 | 1.376 | 1.254 | 1.278 | 199,660 | -0.04(-3.18%) |
Mar 04, 2004 | 1.446 | 1.446 | 1.301 | 1.320 | 153,123 | -0.13(-8.71%) |
Mar 03, 2004 | 1.422 | 1.469 | 1.352 | 1.446 | 75,489 | +0.04(+2.65%) |
Mar 02, 2004 | 1.469 | 1.497 | 1.310 | 1.408 | 146,475 | -0.04(-2.89%) |
Mar 01, 2004 | 1.413 | 1.515 | 1.413 | 1.450 | 187,222 | +0.03(+1.97%) |
Feb 27, 2004 | 1.697 | 1.749 | 1.422 | 1.422 | 150,978 | -0.37(-20.57%) |
Feb 26, 2004 | 1.679 | 1.795 | 1.679 | 1.791 | 18,872 | +0.02(+1.05%) |
Feb 25, 2004 | 1.819 | 1.819 | 1.772 | 1.772 | 7,077 | +0.09(+5.56%) |
Feb 24, 2004 | 1.697 | 1.958 | 1.660 | 1.679 | 96,720 | -0.02(-1.37%) |
Feb 23, 2004 | 2.052 | 2.075 | 1.632 | 1.702 | 322,545 | -0.35(-17.05%) |
Feb 20, 2004 | 2.425 | 2.425 | 1.958 | 2.052 | 136,610 | -0.35(-14.56%) |
Feb 19, 2004 | 2.355 | 2.495 | 2.285 | 2.401 | 215,101 | +0.05(+1.98%) |
Feb 18, 2004 | 2.308 | 2.518 | 2.238 | 2.355 | 276,866 | +0.21(+9.78%) |
Feb 17, 2004 | 1.795 | 2.187 | 1.772 | 2.145 | 206,094 | +0.35(+19.48%) |
Feb 13, 2004 | 1.679 | 1.795 | 1.679 | 1.795 | 45,250 | +0.06(+3.22%) |
Feb 12, 2004 | 1.772 | 1.819 | 1.679 | 1.739 | 182,718 | -0.08(-4.36%) |
Feb 11, 2004 | 1.613 | 1.819 | 1.613 | 1.819 | 198,803 | +0.21(+13.04%) |
Feb 10, 2004 | 1.478 | 1.725 | 1.478 | 1.609 | 200,733 | +0.14(+9.87%) |
Feb 09, 2004 | 1.436 | 1.492 | 1.436 | 1.464 | 81,279 | +0.02(+1.29%) |
Feb 06, 2004 | 1.464 | 1.464 | 1.436 | 1.446 | 42,462 | -0.02(-1.59%) |
Feb 05, 2004 | 1.376 | 1.469 | 1.376 | 1.469 | 415,835 | +0.02(+1.61%) |
Feb 04, 2004 | 1.352 | 1.455 | 1.352 | 1.446 | 48,896 | +0.02(+1.64%) |
Feb 03, 2004 | 1.469 | 1.469 | 1.399 | 1.422 | 105,299 | -0.05(-3.17%) |
Feb 02, 2004 | 1.469 | 1.469 | 1.422 | 1.469 | 58,332 | +0.07(+5.00%) |
Jan 30, 2004 | 1.399 | 1.422 | 1.399 | 1.399 | 14,583 | +0.00(+0.00%) |
Jan 29, 2004 | 1.399 | 1.492 | 1.399 | 1.399 | 9,436 | -0.02(-1.64%) |
Jan 28, 2004 | 1.515 | 1.515 | 1.376 | 1.422 | 78,706 | -0.09(-6.15%) |
Jan 27, 2004 | 1.515 | 1.562 | 1.515 | 1.515 | 57,903 | -0.02(-1.52%) |
Jan 26, 2004 | 1.492 | 1.539 | 1.492 | 1.539 | 44,607 | +0.00(+0.00%) |
Jan 23, 2004 | 1.446 | 1.539 | 1.446 | 1.539 | 51,898 | +0.05(+3.13%) |
Jan 22, 2004 | 1.441 | 1.539 | 1.399 | 1.492 | 123,099 | +0.09(+6.67%) |
Jan 21, 2004 | 1.352 | 1.441 | 1.352 | 1.399 | 27,665 | +0.00(+0.00%) |
Jan 20, 2004 | 1.436 | 1.446 | 1.352 | 1.399 | 17,800 | -0.04(-2.60%) |
Jan 16, 2004 | 1.189 | 1.492 | 1.189 | 1.436 | 236,976 | +0.20(+16.23%) |
Jan 15, 2004 | 1.236 | 1.259 | 1.189 | 1.236 | 208,346 | +0.06(+5.16%) |
Jan 14, 2004 | 1.189 | 1.212 | 1.175 | 1.175 | 5,147 | +0.00(+0.00%) |
Jan 13, 2004 | 1.166 | 1.189 | 1.166 | 1.175 | 28,565 | -0.01(-1.18%) |
Jan 12, 2004 | 1.189 | 1.189 | 1.166 | 1.189 | 17,184 | +0.00(+0.00%) |
Jan 09, 2004 | 1.189 | 1.236 | 1.189 | 1.189 | 23,011 | -0.02(-1.92%) |
Jan 08, 2004 | 1.189 | 1.236 | 1.189 | 1.212 | 45,894 | +0.02(+1.96%) |
Jan 07, 2004 | 1.212 | 1.212 | 1.189 | 1.189 | 7,934 | -0.05(-3.77%) |
Jan 06, 2004 | 1.166 | 1.236 | 1.166 | 1.236 | 13,939 | +0.02(+1.92%) |
Jan 05, 2004 | 1.212 | 1.233 | 1.166 | 1.212 | 77,634 | +0.05(+4.00%) |