Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.565 | 1.580 | 1.544 | 1.568 | 7,031 | +0.01(+0.57%) |
Mar 30, 2004 | 1.574 | 1.586 | 1.547 | 1.559 | 18,079 | +0.01(+0.77%) |
Mar 29, 2004 | 1.589 | 1.595 | 1.526 | 1.547 | 13,057 | +0.02(+1.57%) |
Mar 26, 2004 | 1.583 | 1.583 | 1.514 | 1.523 | 10,713 | -0.04(-2.47%) |
Mar 25, 2004 | 1.568 | 1.580 | 1.523 | 1.562 | 22,432 | -0.03(-1.89%) |
Mar 24, 2004 | 1.535 | 1.598 | 1.526 | 1.592 | 20,088 | +0.00(+0.00%) |
Mar 23, 2004 | 1.508 | 1.613 | 1.508 | 1.592 | 30,132 | -0.02(-1.48%) |
Mar 22, 2004 | 1.643 | 1.643 | 1.508 | 1.616 | 29,128 | +0.08(+5.46%) |
Mar 19, 2004 | 1.601 | 1.610 | 1.523 | 1.532 | 30,132 | -0.01(-0.97%) |
Mar 18, 2004 | 1.550 | 1.610 | 1.514 | 1.547 | 22,432 | +0.01(+0.95%) |
Mar 17, 2004 | 1.550 | 1.633 | 1.526 | 1.533 | 25,110 | -0.14(-8.38%) |
Mar 16, 2004 | 1.595 | 1.673 | 1.535 | 1.673 | 28,793 | +0.10(+6.67%) |
Mar 15, 2004 | 1.493 | 1.682 | 1.493 | 1.568 | 28,458 | -0.08(-4.72%) |
Mar 12, 2004 | 1.496 | 1.646 | 1.493 | 1.646 | 21,093 | +0.11(+7.20%) |
Mar 11, 2004 | 1.493 | 1.613 | 1.434 | 1.535 | 34,150 | +0.01(+0.98%) |
Mar 10, 2004 | 1.538 | 1.652 | 1.481 | 1.520 | 59,931 | -0.05(-3.05%) |
Mar 09, 2004 | 1.673 | 1.673 | 1.464 | 1.568 | 65,288 | -0.08(-5.06%) |
Mar 08, 2004 | 1.640 | 1.685 | 1.634 | 1.652 | 6,026 | +0.03(+1.84%) |
Mar 05, 2004 | 1.655 | 1.682 | 1.587 | 1.622 | 15,401 | +0.01(+0.74%) |
Mar 04, 2004 | 1.658 | 1.658 | 1.577 | 1.610 | 25,445 | -0.08(-4.60%) |
Mar 03, 2004 | 1.702 | 1.702 | 1.568 | 1.688 | 29,128 | +0.00(+0.00%) |
Mar 02, 2004 | 1.673 | 1.688 | 1.628 | 1.688 | 8,705 | +0.03(+1.80%) |
Mar 01, 2004 | 1.631 | 1.661 | 1.628 | 1.658 | 12,722 | +0.04(+2.21%) |
Feb 27, 2004 | 1.634 | 1.640 | 1.622 | 1.622 | 6,026 | +0.00(+0.00%) |
Feb 26, 2004 | 1.631 | 1.664 | 1.622 | 1.622 | 5,022 | -0.02(-1.45%) |
Feb 25, 2004 | 1.622 | 1.664 | 1.622 | 1.646 | 14,731 | +0.02(+1.47%) |
Feb 24, 2004 | 1.628 | 1.658 | 1.622 | 1.622 | 7,365 | -0.02(-1.27%) |
Feb 23, 2004 | 1.643 | 1.643 | 1.643 | 1.643 | 334 | +0.02(+1.29%) |
Feb 20, 2004 | 1.631 | 1.676 | 1.622 | 1.622 | 15,066 | -0.01(-0.37%) |
Feb 19, 2004 | 1.714 | 1.723 | 1.627 | 1.628 | 18,414 | -0.01(-0.37%) |
Feb 18, 2004 | 1.637 | 1.661 | 1.622 | 1.634 | 26,784 | -0.02(-1.26%) |
Feb 17, 2004 | 1.622 | 1.688 | 1.622 | 1.655 | 11,048 | +0.03(+2.03%) |
Feb 13, 2004 | 1.658 | 1.658 | 1.595 | 1.622 | 13,057 | -0.05(-3.02%) |
Feb 12, 2004 | 1.580 | 1.672 | 1.580 | 1.672 | 16,405 | +0.06(+3.49%) |
Feb 11, 2004 | 1.580 | 1.658 | 1.580 | 1.616 | 8,035 | -0.01(-0.37%) |
Feb 10, 2004 | 1.580 | 1.655 | 1.568 | 1.622 | 23,101 | +0.00(+0.18%) |
Feb 09, 2004 | 1.628 | 1.655 | 1.580 | 1.619 | 9,709 | -0.02(-1.45%) |
Feb 06, 2004 | 1.676 | 1.679 | 1.622 | 1.643 | 22,432 | +0.03(+1.85%) |
Feb 05, 2004 | 1.586 | 1.658 | 1.586 | 1.613 | 13,392 | +0.04(+2.66%) |
Feb 04, 2004 | 1.658 | 1.658 | 1.571 | 1.571 | 9,039 | +0.00(+0.19%) |
Feb 03, 2004 | 1.583 | 1.583 | 1.568 | 1.568 | 5,022 | -0.00(-0.19%) |
Feb 02, 2004 | 1.613 | 1.613 | 1.571 | 1.571 | 7,031 | +0.00(+0.19%) |
Jan 30, 2004 | 1.571 | 1.583 | 1.568 | 1.568 | 17,075 | -0.00(-0.19%) |
Jan 29, 2004 | 1.646 | 1.646 | 1.568 | 1.571 | 9,709 | -0.09(-5.57%) |
Jan 28, 2004 | 1.673 | 1.673 | 1.643 | 1.664 | 15,401 | -0.01(-0.54%) |
Jan 27, 2004 | 1.673 | 1.673 | 1.673 | 1.673 | 8,705 | +0.00(+0.00%) |
Jan 26, 2004 | 1.720 | 1.720 | 1.652 | 1.673 | 9,709 | -0.00(-0.18%) |
Jan 23, 2004 | 1.640 | 1.723 | 1.640 | 1.676 | 27,454 | +0.05(+3.12%) |
Jan 22, 2004 | 1.723 | 1.723 | 1.571 | 1.625 | 22,432 | -0.08(-4.56%) |
Jan 21, 2004 | 1.583 | 1.717 | 1.583 | 1.702 | 43,860 | +0.12(+7.55%) |
Jan 20, 2004 | 1.568 | 1.598 | 1.493 | 1.583 | 28,124 | +0.05(+3.52%) |
Jan 16, 2004 | 1.553 | 1.556 | 1.529 | 1.529 | 5,691 | -0.02(-1.54%) |
Jan 15, 2004 | 1.529 | 1.556 | 1.419 | 1.553 | 31,559 | +0.04(+2.77%) |
Jan 14, 2004 | 1.496 | 1.517 | 1.493 | 1.511 | 17,661 | -0.00(-0.20%) |
Jan 13, 2004 | 1.514 | 1.514 | 1.514 | 1.514 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 1.514 | 1.514 | 1.496 | 1.514 | 14,062 | -0.02(-1.36%) |
Jan 09, 2004 | 1.532 | 1.550 | 1.496 | 1.535 | 28,793 | +0.02(+1.18%) |
Jan 08, 2004 | 1.419 | 1.568 | 1.419 | 1.517 | 62,894 | +0.10(+6.95%) |
Jan 07, 2004 | 1.419 | 1.419 | 1.419 | 1.419 | 4,519 | +0.00(+0.00%) |
Jan 06, 2004 | 1.461 | 1.461 | 1.419 | 1.419 | 7,365 | -0.01(-1.04%) |
Jan 05, 2004 | 1.434 | 1.434 | 1.434 | 1.434 | 334 | +0.01(+1.05%) |