Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.512 | 1.753 | 1.495 | 1.495 | 6,407 | -0.21(-12.50%) |
Mar 30, 2004 | 1.486 | 1.779 | 1.486 | 1.708 | 43,051 | +0.28(+20.00%) |
Mar 29, 2004 | 1.450 | 1.708 | 1.423 | 1.423 | 18,434 | -0.10(-6.38%) |
Mar 26, 2004 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 1.521 | 1.521 | 1.520 | 1.520 | 224 | +0.08(+5.49%) |
Mar 22, 2004 | 1.441 | 1.441 | 1.441 | 1.441 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 1.441 | 1.441 | 1.441 | 1.441 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 1.592 | 1.779 | 1.352 | 1.441 | 13,376 | -0.14(-8.99%) |
Mar 17, 2004 | 1.584 | 1.584 | 1.584 | 1.584 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 1.584 | 1.584 | 1.584 | 1.584 | 337 | +0.00(+0.00%) |
Mar 15, 2004 | 1.584 | 1.584 | 1.584 | 1.584 | 1,124 | -0.01(-0.56%) |
Mar 12, 2004 | 1.584 | 1.592 | 1.584 | 1.592 | 1,348 | +0.02(+1.19%) |
Mar 11, 2004 | 1.574 | 1.574 | 1.574 | 1.574 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 1.477 | 1.574 | 1.477 | 1.574 | 337 | +0.12(+8.53%) |
Mar 09, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 1.450 | 1.450 | 1.450 | 1.450 | 224 | +0.01(+0.62%) |
Mar 01, 2004 | 1.441 | 1.441 | 1.441 | 1.441 | 1,461 | +0.04(+2.53%) |
Feb 27, 2004 | 1.521 | 1.530 | 1.352 | 1.406 | 10,004 | -0.14(-9.20%) |
Feb 26, 2004 | 1.548 | 1.548 | 1.548 | 1.548 | 1,236 | +0.00(+0.00%) |
Feb 25, 2004 | 1.548 | 1.548 | 1.548 | 1.548 | 0 | +0.00(+0.00%) |
Feb 24, 2004 | 1.539 | 1.548 | 1.512 | 1.548 | 786 | -0.05(-3.33%) |
Feb 23, 2004 | 1.619 | 1.664 | 1.601 | 1.601 | 5,957 | +0.04(+2.86%) |
Feb 20, 2004 | 1.557 | 1.557 | 1.557 | 1.557 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 1.619 | 1.619 | 1.521 | 1.557 | 3,372 | -0.04(-2.78%) |
Feb 18, 2004 | 1.601 | 1.601 | 1.601 | 1.601 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 1.517 | 1.673 | 1.517 | 1.601 | 786 | -0.02(-1.10%) |
Feb 13, 2004 | 1.512 | 1.637 | 1.477 | 1.619 | 7,081 | -0.03(-1.62%) |
Feb 12, 2004 | 1.557 | 1.646 | 1.557 | 1.646 | 1,011 | +0.14(+9.40%) |
Feb 11, 2004 | 1.495 | 1.637 | 1.450 | 1.504 | 3,372 | -0.16(-9.57%) |
Feb 10, 2004 | 1.735 | 1.735 | 1.548 | 1.664 | 11,015 | -0.07(-4.10%) |
Feb 09, 2004 | 1.690 | 1.735 | 1.673 | 1.735 | 12,926 | +0.09(+5.41%) |
Feb 06, 2004 | 1.601 | 1.646 | 1.601 | 1.646 | 1,236 | +0.12(+7.56%) |
Feb 05, 2004 | 1.557 | 1.592 | 1.512 | 1.530 | 4,496 | -0.03(-1.71%) |
Feb 04, 2004 | 1.557 | 1.557 | 1.557 | 1.557 | 1,124 | +0.00(+0.00%) |
Feb 03, 2004 | 1.556 | 1.557 | 1.174 | 1.557 | 357,453 | +0.01(+0.57%) |
Feb 02, 2004 | 1.521 | 1.548 | 1.512 | 1.548 | 2,697 | +0.04(+2.35%) |
Jan 30, 2004 | 1.548 | 1.548 | 1.512 | 1.512 | 1,461 | -0.04(-2.86%) |
Jan 29, 2004 | 1.503 | 1.557 | 1.503 | 1.557 | 2,810 | +0.07(+4.79%) |
Jan 28, 2004 | 1.450 | 1.486 | 1.450 | 1.486 | 1,348 | -0.07(-4.57%) |
Jan 27, 2004 | 1.512 | 1.557 | 1.512 | 1.557 | 3,372 | +0.03(+1.74%) |
Jan 26, 2004 | 1.548 | 1.548 | 1.486 | 1.530 | 17,198 | -0.02(-1.15%) |
Jan 23, 2004 | 1.459 | 1.548 | 1.450 | 1.548 | 674 | +0.07(+4.82%) |
Jan 22, 2004 | 1.521 | 1.557 | 1.468 | 1.477 | 4,721 | -0.04(-2.87%) |
Jan 21, 2004 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 1.520 | 1.520 | 1.520 | 1.520 | 224 | +0.05(+3.58%) |
Jan 16, 2004 | 1.548 | 1.557 | 1.468 | 1.468 | 4,159 | -0.09(-5.71%) |
Jan 15, 2004 | 1.460 | 1.601 | 1.460 | 1.557 | 3,484 | -0.00(-0.06%) |
Jan 14, 2004 | 1.558 | 1.558 | 1.558 | 1.558 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 1.557 | 1.558 | 1.557 | 1.558 | 1,686 | -0.04(-2.72%) |
Jan 12, 2004 | 1.556 | 1.610 | 1.556 | 1.601 | 8,246 | +0.07(+4.65%) |
Jan 09, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 1.530 | 1.530 | 1.530 | 1.530 | 562 | -0.12(-7.03%) |
Jan 06, 2004 | 1.646 | 1.646 | 1.459 | 1.646 | 2,585 | +0.00(+0.00%) |
Jan 05, 2004 | 1.735 | 1.735 | 1.646 | 1.646 | 7,643 | -0.08(-4.64%) |