Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.863 | 1.902 | 1.863 | 1.863 | 1,922,833 | +0.02(+1.00%) |
Mar 30, 2004 | 1.839 | 1.860 | 1.824 | 1.844 | 1,799,060 | +0.03(+1.55%) |
Mar 29, 2004 | 1.819 | 1.833 | 1.795 | 1.816 | 2,477,643 | +0.05(+2.57%) |
Mar 26, 2004 | 1.738 | 1.796 | 1.728 | 1.771 | 2,263,753 | +0.06(+3.25%) |
Mar 25, 2004 | 1.685 | 1.737 | 1.665 | 1.715 | 1,622,085 | +0.04(+2.50%) |
Mar 24, 2004 | 1.720 | 1.720 | 1.668 | 1.673 | 1,086,819 | -0.05(-2.73%) |
Mar 23, 2004 | 1.778 | 1.810 | 1.717 | 1.720 | 1,626,428 | -0.03(-1.45%) |
Mar 22, 2004 | 1.778 | 1.790 | 1.738 | 1.745 | 1,254,021 | -0.03(-1.79%) |
Mar 19, 2004 | 1.781 | 1.846 | 1.773 | 1.777 | 1,801,231 | +0.01(+0.42%) |
Mar 18, 2004 | 1.773 | 1.805 | 1.759 | 1.770 | 1,614,485 | -0.00(-0.10%) |
Mar 17, 2004 | 1.732 | 1.791 | 1.732 | 1.772 | 3,158,398 | +0.05(+3.00%) |
Mar 16, 2004 | 1.727 | 1.732 | 1.704 | 1.720 | 2,377,755 | +0.02(+1.44%) |
Mar 15, 2004 | 1.709 | 1.709 | 1.663 | 1.696 | 880,529 | -0.01(-0.43%) |
Mar 12, 2004 | 1.715 | 1.743 | 1.681 | 1.703 | 1,534,141 | +0.02(+1.23%) |
Mar 11, 2004 | 1.658 | 1.750 | 1.658 | 1.682 | 2,004,263 | +0.02(+1.02%) |
Mar 10, 2004 | 1.706 | 1.708 | 1.662 | 1.665 | 1,012,989 | -0.03(-1.82%) |
Mar 09, 2004 | 1.715 | 1.746 | 1.626 | 1.696 | 2,828,335 | -0.05(-2.64%) |
Mar 08, 2004 | 1.778 | 1.787 | 1.742 | 1.742 | 838,186 | -0.02(-1.23%) |
Mar 05, 2004 | 1.759 | 1.801 | 1.759 | 1.764 | 1,226,878 | -0.01(-0.73%) |
Mar 04, 2004 | 1.715 | 1.799 | 1.715 | 1.777 | 1,157,391 | +0.03(+1.53%) |
Mar 03, 2004 | 1.755 | 1.782 | 1.732 | 1.750 | 1,399,510 | -0.03(-1.81%) |
Mar 02, 2004 | 1.844 | 1.853 | 1.755 | 1.782 | 2,756,676 | -0.06(-3.25%) |
Mar 01, 2004 | 1.778 | 1.853 | 1.778 | 1.842 | 2,816,392 | +0.10(+5.82%) |
Feb 27, 2004 | 1.768 | 1.768 | 1.704 | 1.741 | 3,680,635 | -0.05(-3.03%) |
Feb 26, 2004 | 1.748 | 1.802 | 1.726 | 1.795 | 2,183,409 | +0.05(+2.85%) |
Feb 25, 2004 | 1.831 | 1.854 | 1.736 | 1.745 | 2,782,734 | -0.07(-3.73%) |
Feb 24, 2004 | 1.807 | 1.813 | 1.775 | 1.813 | 1,898,947 | +0.01(+0.36%) |
Feb 23, 2004 | 1.826 | 1.833 | 1.802 | 1.807 | 710,069 | -0.00(-0.05%) |
Feb 20, 2004 | 1.856 | 1.856 | 1.779 | 1.808 | 2,272,439 | -0.07(-3.73%) |
Feb 19, 2004 | 1.893 | 1.938 | 1.876 | 1.878 | 1,678,543 | -0.07(-3.39%) |
Feb 18, 2004 | 1.958 | 1.998 | 1.939 | 1.943 | 2,830,506 | +0.02(+0.98%) |
Feb 17, 2004 | 1.907 | 1.988 | 1.865 | 1.925 | 3,268,057 | +0.04(+2.18%) |
Feb 13, 2004 | 1.934 | 1.939 | 1.858 | 1.884 | 1,933,691 | -0.04(-2.18%) |
Feb 12, 2004 | 2.061 | 2.061 | 1.923 | 1.925 | 3,359,258 | -0.01(-0.38%) |
Feb 11, 2004 | 1.854 | 1.962 | 1.854 | 1.933 | 3,278,914 | +0.09(+4.93%) |
Feb 10, 2004 | 1.862 | 1.925 | 1.827 | 1.842 | 1,581,913 | -0.01(-0.45%) |
Feb 09, 2004 | 1.768 | 1.870 | 1.768 | 1.850 | 2,563,416 | +0.09(+4.91%) |
Feb 06, 2004 | 1.768 | 1.776 | 1.755 | 1.764 | 2,587,302 | +0.02(+0.95%) |
Feb 05, 2004 | 1.755 | 1.802 | 1.747 | 1.747 | 1,897,861 | -0.03(-1.84%) |
Feb 04, 2004 | 1.888 | 1.888 | 1.672 | 1.780 | 8,152,771 | -0.15(-7.65%) |
Feb 03, 2004 | 1.884 | 1.946 | 1.883 | 1.927 | 2,149,752 | +0.05(+2.67%) |
Feb 02, 2004 | 2.032 | 2.032 | 1.842 | 1.877 | 2,666,561 | -0.14(-7.15%) |
Jan 30, 2004 | 1.943 | 2.022 | 1.934 | 2.022 | 1,687,229 | +0.08(+4.03%) |
Jan 29, 2004 | 2.075 | 2.077 | 1.926 | 1.943 | 2,490,672 | -0.14(-6.86%) |
Jan 28, 2004 | 2.170 | 2.175 | 2.086 | 2.087 | 1,493,969 | -0.08(-3.84%) |
Jan 27, 2004 | 2.231 | 2.231 | 2.142 | 2.170 | 1,652,486 | -0.07(-3.16%) |
Jan 26, 2004 | 2.183 | 2.255 | 2.178 | 2.241 | 1,596,027 | +0.05(+2.42%) |
Jan 23, 2004 | 2.275 | 2.279 | 2.187 | 2.188 | 792,585 | -0.07(-3.04%) |
Jan 22, 2004 | 2.273 | 2.282 | 2.250 | 2.257 | 798,013 | +0.01(+0.31%) |
Jan 21, 2004 | 2.280 | 2.280 | 2.211 | 2.250 | 1,161,734 | -0.03(-1.31%) |
Jan 20, 2004 | 2.095 | 2.280 | 2.095 | 2.280 | 2,557,987 | +0.19(+9.34%) |
Jan 16, 2004 | 2.063 | 2.094 | 1.971 | 2.085 | 2,244,210 | +0.01(+0.27%) |
Jan 15, 2004 | 2.224 | 2.224 | 2.049 | 2.079 | 2,552,559 | -0.17(-7.48%) |
Jan 14, 2004 | 2.231 | 2.257 | 2.181 | 2.247 | 2,097,636 | +0.02(+0.74%) |
Jan 13, 2004 | 2.229 | 2.264 | 2.215 | 2.231 | 3,005,309 | +0.02(+0.92%) |
Jan 12, 2004 | 2.243 | 2.243 | 2.184 | 2.210 | 1,473,340 | -0.03(-1.21%) |
Jan 09, 2004 | 2.257 | 2.284 | 2.217 | 2.238 | 1,042,303 | -0.04(-1.84%) |
Jan 08, 2004 | 2.235 | 2.286 | 2.235 | 2.280 | 1,425,567 | +0.04(+1.56%) |
Jan 07, 2004 | 2.229 | 2.245 | 2.183 | 2.245 | 1,692,658 | +0.01(+0.60%) |
Jan 06, 2004 | 2.326 | 2.328 | 2.231 | 2.231 | 1,743,687 | -0.09(-4.06%) |
Jan 05, 2004 | 2.337 | 2.379 | 2.296 | 2.326 | 1,775,173 | +0.06(+2.85%) |