Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.022 | 1.026 | 1.009 | 1.009 | 290,066 | -0.02(-1.90%) |
Mar 30, 2004 | 1.030 | 1.044 | 1.022 | 1.029 | 86,902 | +0.01(+0.50%) |
Mar 29, 2004 | 1.030 | 1.031 | 1.020 | 1.024 | 28,184 | -0.01(-0.58%) |
Mar 26, 2004 | 1.025 | 1.039 | 1.025 | 1.030 | 39,928 | +0.01(+1.26%) |
Mar 25, 2004 | 1.026 | 1.030 | 1.017 | 1.017 | 14,092 | -0.01(-0.50%) |
Mar 24, 2004 | 1.024 | 1.043 | 1.013 | 1.022 | 73,984 | -0.01(-0.99%) |
Mar 23, 2004 | 1.039 | 1.046 | 1.030 | 1.032 | 88,076 | -0.01(-0.57%) |
Mar 22, 2004 | 1.049 | 1.049 | 1.038 | 1.038 | 95,123 | -0.00(-0.25%) |
Mar 19, 2004 | 1.034 | 1.055 | 1.030 | 1.041 | 220,779 | +0.02(+1.58%) |
Mar 18, 2004 | 1.019 | 1.024 | 1.017 | 1.024 | 100,994 | +0.00(+0.42%) |
Mar 17, 2004 | 1.008 | 1.020 | 1.008 | 1.020 | 7,046 | +0.01(+1.27%) |
Mar 16, 2004 | 1.008 | 1.009 | 0.9878 | 1.007 | 31,707 | +0.00(+0.17%) |
Mar 15, 2004 | 0.9997 | 1.008 | 0.9963 | 1.006 | 30,533 | +0.01(+1.46%) |
Mar 12, 2004 | 1.001 | 1.001 | 0.9597 | 0.9912 | 290,066 | -0.00(-0.17%) |
Mar 11, 2004 | 1.009 | 1.009 | 0.9810 | 0.9929 | 72,810 | -0.01(-0.77%) |
Mar 10, 2004 | 1.018 | 1.018 | 1.001 | 1.001 | 81,030 | -0.03(-2.57%) |
Mar 09, 2004 | 1.032 | 1.032 | 1.025 | 1.027 | 11,743 | -0.01(-1.31%) |
Mar 08, 2004 | 1.024 | 1.041 | 1.024 | 1.041 | 17,615 | +0.01(+0.83%) |
Mar 05, 2004 | 1.023 | 1.041 | 1.016 | 1.032 | 51,671 | +0.01(+0.50%) |
Mar 04, 2004 | 1.041 | 1.041 | 1.025 | 1.027 | 43,451 | -0.01(-0.58%) |
Mar 03, 2004 | 1.052 | 1.052 | 1.013 | 1.033 | 108,040 | -0.01(-0.98%) |
Mar 02, 2004 | 1.043 | 1.043 | 1.036 | 1.043 | 131,528 | -0.01(-0.81%) |
Mar 01, 2004 | 1.015 | 1.059 | 1.015 | 1.052 | 28,184 | +0.04(+4.22%) |
Feb 27, 2004 | 1.009 | 1.019 | 0.9963 | 1.009 | 84,553 | -0.00(-0.08%) |
Feb 26, 2004 | 1.011 | 1.011 | 1.010 | 1.010 | 8,220 | -0.01(-0.92%) |
Feb 25, 2004 | 1.019 | 1.019 | 1.009 | 1.019 | 52,846 | -0.00(-0.17%) |
Feb 24, 2004 | 0.9954 | 1.021 | 0.9954 | 1.021 | 17,615 | +0.02(+1.61%) |
Feb 23, 2004 | 1.015 | 1.015 | 1.003 | 1.005 | 35,230 | -0.02(-1.83%) |
Feb 20, 2004 | 0.9750 | 1.026 | 0.9750 | 1.024 | 407,502 | +0.03(+2.65%) |
Feb 19, 2004 | 1.005 | 1.005 | 0.9869 | 0.9971 | 348,784 | -0.01(-1.18%) |
Feb 18, 2004 | 1.058 | 1.058 | 0.9886 | 1.009 | 517,892 | -0.04(-3.81%) |
Feb 17, 2004 | 1.064 | 1.064 | 1.035 | 1.049 | 103,343 | -0.01(-1.04%) |
Feb 13, 2004 | 1.073 | 1.074 | 1.051 | 1.060 | 113,912 | -0.00(-0.40%) |
Feb 12, 2004 | 1.090 | 1.090 | 1.058 | 1.064 | 109,215 | -0.04(-3.70%) |
Feb 11, 2004 | 1.073 | 1.105 | 1.069 | 1.105 | 503,799 | +0.04(+3.84%) |
Feb 10, 2004 | 1.047 | 1.090 | 1.047 | 1.064 | 116,261 | +0.03(+2.46%) |
Feb 09, 2004 | 1.039 | 1.052 | 1.035 | 1.039 | 244,266 | +0.01(+0.83%) |
Feb 06, 2004 | 1.030 | 1.041 | 1.023 | 1.030 | 299,461 | +0.01(+0.83%) |
Feb 05, 2004 | 1.041 | 1.051 | 1.016 | 1.022 | 204,338 | -0.01(-1.07%) |
Feb 04, 2004 | 1.062 | 1.069 | 1.031 | 1.033 | 369,922 | -0.01(-0.57%) |
Feb 03, 2004 | 1.026 | 1.064 | 1.026 | 1.039 | 146,794 | +0.02(+2.01%) |
Feb 02, 2004 | 1.005 | 1.018 | 0.9954 | 1.018 | 62,240 | +0.02(+1.53%) |
Jan 30, 2004 | 0.9724 | 1.025 | 0.9724 | 1.003 | 186,722 | +0.04(+3.79%) |
Jan 29, 2004 | 1.062 | 1.062 | 0.9580 | 0.9665 | 901,907 | -0.11(-10.42%) |
Jan 28, 2004 | 1.095 | 1.095 | 1.071 | 1.079 | 508,497 | -0.01(-0.86%) |
Jan 27, 2004 | 1.090 | 1.107 | 1.084 | 1.088 | 527,286 | -0.01(-0.93%) |
Jan 26, 2004 | 1.093 | 1.103 | 1.089 | 1.098 | 543,727 | +0.02(+2.30%) |
Jan 23, 2004 | 1.102 | 1.104 | 1.060 | 1.074 | 597,748 | -0.03(-2.63%) |
Jan 22, 2004 | 1.103 | 1.103 | 1.093 | 1.103 | 100,994 | -0.01(-0.61%) |
Jan 21, 2004 | 1.109 | 1.115 | 1.107 | 1.110 | 118,610 | -0.01(-0.53%) |
Jan 20, 2004 | 1.115 | 1.121 | 1.105 | 1.115 | 401,630 | +0.00(+0.00%) |
Jan 16, 2004 | 1.115 | 1.115 | 1.115 | 1.115 | 17,615 | +0.00(+0.00%) |
Jan 15, 2004 | 1.111 | 1.121 | 1.096 | 1.115 | 203,164 | -0.00(-0.38%) |
Jan 14, 2004 | 1.133 | 1.144 | 1.094 | 1.120 | 421,594 | -0.01(-0.76%) |
Jan 13, 2004 | 1.141 | 1.144 | 1.120 | 1.128 | 254,835 | -0.01(-1.12%) |
Jan 12, 2004 | 1.138 | 1.145 | 1.130 | 1.141 | 344,087 | +0.02(+1.52%) |
Jan 09, 2004 | 1.122 | 1.141 | 1.122 | 1.124 | 341,738 | +0.01(+0.61%) |
Jan 08, 2004 | 1.111 | 1.121 | 1.111 | 1.117 | 49,323 | +0.01(+0.92%) |
Jan 07, 2004 | 1.098 | 1.129 | 1.098 | 1.107 | 557,820 | +0.00(+0.08%) |
Jan 06, 2004 | 1.124 | 1.124 | 1.098 | 1.106 | 118,610 | -0.02(-1.67%) |
Jan 05, 2004 | 1.064 | 1.125 | 1.064 | 1.125 | 1,020,517 | +0.05(+4.84%) |