Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.020 | 2.100 | 1.970 | 2.100 | 29,400 | +0.09(+4.48%) |
Mar 30, 2004 | 1.915 | 2.010 | 1.910 | 2.010 | 9,600 | +0.11(+5.79%) |
Mar 29, 2004 | 2.040 | 2.085 | 1.880 | 1.900 | 50,000 | -0.05(-2.56%) |
Mar 26, 2004 | 1.975 | 2.085 | 1.930 | 1.950 | 43,800 | +0.01(+0.52%) |
Mar 25, 2004 | 1.925 | 1.970 | 1.925 | 1.940 | 17,200 | +0.01(+0.78%) |
Mar 24, 2004 | 1.850 | 1.975 | 1.830 | 1.925 | 49,400 | +0.01(+0.52%) |
Mar 23, 2004 | 1.970 | 1.970 | 1.905 | 1.915 | 15,200 | +0.03(+1.59%) |
Mar 22, 2004 | 1.830 | 1.900 | 1.830 | 1.885 | 15,000 | -0.01(-0.79%) |
Mar 19, 2004 | 1.945 | 1.950 | 1.850 | 1.900 | 17,800 | -0.01(-0.52%) |
Mar 18, 2004 | 1.830 | 1.975 | 1.830 | 1.910 | 40,200 | -0.02(-0.78%) |
Mar 17, 2004 | 1.835 | 1.935 | 1.835 | 1.925 | 7,600 | +0.04(+1.85%) |
Mar 16, 2004 | 1.790 | 1.890 | 1.750 | 1.890 | 23,200 | +0.07(+3.85%) |
Mar 15, 2004 | 1.805 | 1.870 | 1.770 | 1.820 | 34,400 | -0.03(-1.89%) |
Mar 12, 2004 | 1.875 | 1.880 | 1.825 | 1.855 | 23,000 | -0.02(-0.80%) |
Mar 11, 2004 | 1.945 | 1.945 | 1.820 | 1.870 | 29,000 | -0.08(-4.10%) |
Mar 10, 2004 | 2.015 | 2.015 | 1.950 | 1.950 | 57,400 | -0.08(-3.94%) |
Mar 09, 2004 | 1.995 | 2.030 | 1.905 | 2.030 | 69,600 | +0.11(+6.01%) |
Mar 08, 2004 | 2.145 | 2.145 | 1.905 | 1.915 | 80,800 | -0.23(-10.72%) |
Mar 05, 2004 | 2.020 | 2.240 | 1.900 | 2.145 | 216,600 | +0.10(+5.15%) |
Mar 04, 2004 | 2.285 | 2.400 | 2.025 | 2.040 | 538,200 | -0.46(-18.56%) |
Mar 03, 2004 | 2.700 | 3.245 | 2.355 | 2.505 | 1,423,000 | -0.14(-5.29%) |
Mar 02, 2004 | 1.785 | 2.960 | 1.785 | 2.645 | 1,113,200 | +0.89(+50.28%) |
Feb 27, 2004 | 1.760 | 1.760 | 1.760 | 1.760 | 1,400 | -0.04(-2.22%) |
Feb 26, 2004 | 1.835 | 1.855 | 1.800 | 1.800 | 7,600 | -0.03(-1.91%) |
Feb 25, 2004 | 1.835 | 1.835 | 1.835 | 1.835 | 1,400 | +0.03(+1.94%) |
Feb 24, 2004 | 1.780 | 1.800 | 1.780 | 1.800 | 6,400 | +0.02(+0.84%) |
Feb 23, 2004 | 1.850 | 1.850 | 1.785 | 1.785 | 2,800 | -0.08(-4.03%) |
Feb 20, 2004 | 1.800 | 1.860 | 1.780 | 1.860 | 3,400 | +0.06(+3.33%) |
Feb 19, 2004 | 1.805 | 1.805 | 1.800 | 1.800 | 5,400 | -0.04(-2.44%) |
Feb 18, 2004 | 1.845 | 1.845 | 1.845 | 1.845 | 4,000 | +0.00(+0.27%) |
Feb 17, 2004 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 1.890 | 1.890 | 1.840 | 1.840 | 7,200 | +0.05(+2.79%) |
Feb 12, 2004 | 1.855 | 1.875 | 1.755 | 1.790 | 16,800 | -0.06(-3.24%) |
Feb 11, 2004 | 1.850 | 1.850 | 1.850 | 1.850 | 6,000 | +0.10(+5.71%) |
Feb 10, 2004 | 1.650 | 1.750 | 1.650 | 1.750 | 1,200 | +0.02(+1.16%) |
Feb 09, 2004 | 1.735 | 1.735 | 1.685 | 1.730 | 7,200 | +0.04(+2.67%) |
Feb 06, 2004 | 1.720 | 1.720 | 1.680 | 1.685 | 7,000 | -0.04(-2.32%) |
Feb 05, 2004 | 1.750 | 1.750 | 1.720 | 1.725 | 7,800 | -0.05(-2.82%) |
Feb 04, 2004 | 1.815 | 1.815 | 1.775 | 1.775 | 2,600 | +0.01(+0.85%) |
Feb 03, 2004 | 1.770 | 1.770 | 1.715 | 1.760 | 23,000 | +0.00(+0.26%) |
Feb 02, 2004 | 1.740 | 1.756 | 1.740 | 1.756 | 5,800 | +0.06(+3.26%) |
Jan 30, 2004 | 1.725 | 1.755 | 1.630 | 1.700 | 34,400 | -0.05(-2.86%) |
Jan 29, 2004 | 1.875 | 1.945 | 1.750 | 1.750 | 51,200 | -0.15(-7.89%) |
Jan 28, 2004 | 1.910 | 1.910 | 1.885 | 1.900 | 4,400 | +0.00(+0.00%) |
Jan 27, 2004 | 1.940 | 1.940 | 1.860 | 1.900 | 11,000 | -0.06(-3.06%) |
Jan 26, 2004 | 1.960 | 1.960 | 1.960 | 1.960 | 600 | -0.04(-2.00%) |
Jan 23, 2004 | 1.985 | 2.000 | 1.960 | 2.000 | 45,800 | +0.01(+0.76%) |
Jan 22, 2004 | 2.005 | 2.005 | 1.985 | 1.985 | 1,200 | -0.01(-0.75%) |
Jan 21, 2004 | 2.020 | 2.050 | 2.000 | 2.000 | 30,200 | -0.02(-1.23%) |
Jan 20, 2004 | 2.005 | 2.025 | 1.965 | 2.025 | 21,400 | +0.02(+1.25%) |
Jan 16, 2004 | 2.006 | 2.034 | 2.000 | 2.000 | 21,800 | -0.00(-0.25%) |
Jan 15, 2004 | 2.005 | 2.040 | 2.005 | 2.005 | 19,000 | -0.01(-0.72%) |
Jan 14, 2004 | 2.035 | 2.035 | 2.019 | 2.019 | 3,500 | +0.02(+0.97%) |
Jan 13, 2004 | 2.040 | 2.045 | 2.000 | 2.000 | 18,400 | -0.03(-1.48%) |
Jan 12, 2004 | 2.005 | 2.040 | 2.000 | 2.030 | 4,844 | +0.00(+0.00%) |
Jan 09, 2004 | 1.975 | 2.055 | 1.975 | 2.030 | 19,250 | +0.05(+2.53%) |
Jan 08, 2004 | 2.006 | 2.006 | 1.980 | 1.980 | 2,860 | -0.06(-3.18%) |
Jan 07, 2004 | 2.015 | 2.045 | 2.000 | 2.045 | 5,200 | +0.02(+0.99%) |
Jan 06, 2004 | 1.920 | 2.025 | 1.875 | 2.025 | 28,000 | +0.10(+5.19%) |
Jan 05, 2004 | 2.100 | 2.100 | 1.890 | 1.925 | 29,800 | -0.14(-6.78%) |