Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.604 | 1.620 | 1.583 | 1.607 | 6,859 | +0.01(+0.57%) |
Mar 30, 2004 | 1.613 | 1.626 | 1.586 | 1.598 | 17,637 | +0.01(+0.77%) |
Mar 29, 2004 | 1.629 | 1.635 | 1.564 | 1.586 | 12,738 | +0.02(+1.57%) |
Mar 26, 2004 | 1.623 | 1.623 | 1.552 | 1.561 | 10,452 | -0.04(-2.47%) |
Mar 25, 2004 | 1.607 | 1.620 | 1.561 | 1.601 | 21,884 | -0.03(-1.90%) |
Mar 24, 2004 | 1.574 | 1.638 | 1.564 | 1.632 | 19,597 | +0.00(+0.00%) |
Mar 23, 2004 | 1.546 | 1.653 | 1.546 | 1.632 | 29,396 | -0.02(-1.48%) |
Mar 22, 2004 | 1.684 | 1.684 | 1.546 | 1.656 | 28,416 | +0.09(+5.46%) |
Mar 19, 2004 | 1.641 | 1.650 | 1.561 | 1.571 | 29,396 | -0.02(-0.97%) |
Mar 18, 2004 | 1.589 | 1.650 | 1.552 | 1.586 | 21,884 | +0.02(+0.95%) |
Mar 17, 2004 | 1.589 | 1.674 | 1.564 | 1.571 | 24,497 | -0.14(-8.38%) |
Mar 16, 2004 | 1.635 | 1.714 | 1.574 | 1.714 | 28,090 | +0.11(+6.67%) |
Mar 15, 2004 | 1.531 | 1.724 | 1.531 | 1.607 | 27,763 | -0.08(-4.72%) |
Mar 12, 2004 | 1.534 | 1.687 | 1.531 | 1.687 | 20,577 | +0.11(+7.20%) |
Mar 11, 2004 | 1.531 | 1.653 | 1.470 | 1.574 | 33,316 | +0.02(+0.98%) |
Mar 10, 2004 | 1.577 | 1.693 | 1.519 | 1.558 | 58,466 | -0.05(-3.05%) |
Mar 09, 2004 | 1.714 | 1.714 | 1.500 | 1.607 | 63,692 | -0.09(-5.06%) |
Mar 08, 2004 | 1.681 | 1.727 | 1.675 | 1.693 | 5,879 | +0.03(+1.84%) |
Mar 05, 2004 | 1.696 | 1.724 | 1.627 | 1.662 | 15,024 | +0.01(+0.74%) |
Mar 04, 2004 | 1.699 | 1.699 | 1.617 | 1.650 | 24,823 | -0.08(-4.60%) |
Mar 03, 2004 | 1.745 | 1.745 | 1.607 | 1.730 | 28,416 | +0.00(+0.00%) |
Mar 02, 2004 | 1.714 | 1.730 | 1.669 | 1.730 | 8,492 | +0.03(+1.80%) |
Mar 01, 2004 | 1.672 | 1.702 | 1.669 | 1.699 | 12,411 | +0.04(+2.21%) |
Feb 27, 2004 | 1.675 | 1.681 | 1.662 | 1.662 | 5,879 | +0.00(+0.00%) |
Feb 26, 2004 | 1.672 | 1.705 | 1.662 | 1.662 | 4,899 | -0.02(-1.45%) |
Feb 25, 2004 | 1.662 | 1.705 | 1.662 | 1.687 | 14,371 | +0.02(+1.47%) |
Feb 24, 2004 | 1.669 | 1.699 | 1.662 | 1.662 | 7,185 | -0.02(-1.27%) |
Feb 23, 2004 | 1.684 | 1.684 | 1.684 | 1.684 | 326 | +0.02(+1.29%) |
Feb 20, 2004 | 1.672 | 1.718 | 1.662 | 1.662 | 14,698 | -0.01(-0.37%) |
Feb 19, 2004 | 1.757 | 1.767 | 1.667 | 1.669 | 17,964 | -0.01(-0.37%) |
Feb 18, 2004 | 1.678 | 1.702 | 1.662 | 1.675 | 26,130 | -0.02(-1.26%) |
Feb 17, 2004 | 1.662 | 1.730 | 1.662 | 1.696 | 10,778 | +0.03(+2.03%) |
Feb 13, 2004 | 1.699 | 1.699 | 1.635 | 1.662 | 12,738 | -0.05(-3.02%) |
Feb 12, 2004 | 1.620 | 1.714 | 1.620 | 1.714 | 16,004 | +0.06(+3.49%) |
Feb 11, 2004 | 1.620 | 1.699 | 1.620 | 1.656 | 7,839 | -0.01(-0.37%) |
Feb 10, 2004 | 1.620 | 1.696 | 1.607 | 1.662 | 22,537 | +0.00(+0.18%) |
Feb 09, 2004 | 1.669 | 1.696 | 1.620 | 1.659 | 9,472 | -0.02(-1.45%) |
Feb 06, 2004 | 1.718 | 1.721 | 1.662 | 1.684 | 21,884 | +0.03(+1.85%) |
Feb 05, 2004 | 1.626 | 1.699 | 1.626 | 1.653 | 13,065 | +0.04(+2.66%) |
Feb 04, 2004 | 1.699 | 1.699 | 1.610 | 1.610 | 8,818 | +0.00(+0.19%) |
Feb 03, 2004 | 1.623 | 1.623 | 1.607 | 1.607 | 4,899 | -0.00(-0.19%) |
Feb 02, 2004 | 1.653 | 1.653 | 1.610 | 1.610 | 6,859 | +0.00(+0.19%) |
Jan 30, 2004 | 1.610 | 1.623 | 1.607 | 1.607 | 16,658 | -0.00(-0.19%) |
Jan 29, 2004 | 1.687 | 1.687 | 1.607 | 1.610 | 9,472 | -0.09(-5.57%) |
Jan 28, 2004 | 1.714 | 1.714 | 1.684 | 1.705 | 15,024 | -0.01(-0.54%) |
Jan 27, 2004 | 1.714 | 1.714 | 1.714 | 1.714 | 8,492 | +0.00(+0.00%) |
Jan 26, 2004 | 1.763 | 1.763 | 1.693 | 1.714 | 9,472 | -0.00(-0.18%) |
Jan 23, 2004 | 1.681 | 1.767 | 1.681 | 1.718 | 26,783 | +0.05(+3.13%) |
Jan 22, 2004 | 1.767 | 1.767 | 1.610 | 1.665 | 21,884 | -0.08(-4.56%) |
Jan 21, 2004 | 1.623 | 1.760 | 1.623 | 1.745 | 42,788 | +0.12(+7.55%) |
Jan 20, 2004 | 1.607 | 1.638 | 1.531 | 1.623 | 27,436 | +0.06(+3.52%) |
Jan 16, 2004 | 1.592 | 1.595 | 1.568 | 1.568 | 5,552 | -0.02(-1.54%) |
Jan 15, 2004 | 1.568 | 1.595 | 1.454 | 1.592 | 30,787 | +0.04(+2.77%) |
Jan 14, 2004 | 1.534 | 1.555 | 1.531 | 1.549 | 17,229 | -0.00(-0.20%) |
Jan 13, 2004 | 1.552 | 1.552 | 1.552 | 1.552 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 1.552 | 1.552 | 1.534 | 1.552 | 13,718 | -0.02(-1.36%) |
Jan 09, 2004 | 1.571 | 1.589 | 1.534 | 1.574 | 28,090 | +0.02(+1.18%) |
Jan 08, 2004 | 1.454 | 1.607 | 1.454 | 1.555 | 61,357 | +0.10(+6.95%) |
Jan 07, 2004 | 1.454 | 1.454 | 1.454 | 1.454 | 4,409 | +0.00(+0.00%) |
Jan 06, 2004 | 1.497 | 1.497 | 1.454 | 1.454 | 7,185 | -0.02(-1.04%) |
Jan 05, 2004 | 1.470 | 1.470 | 1.470 | 1.470 | 326 | +0.02(+1.05%) |