Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.209 | 2.235 | 2.156 | 2.235 | 565,446 | +0.15(+6.94%) |
Mar 30, 2004 | 2.110 | 2.110 | 2.077 | 2.090 | 85,544 | +0.02(+0.96%) |
Mar 29, 2004 | 2.130 | 2.176 | 2.037 | 2.070 | 771,269 | -0.01(-0.63%) |
Mar 26, 2004 | 2.031 | 2.103 | 2.004 | 2.083 | 357,802 | +0.09(+4.29%) |
Mar 25, 2004 | 1.978 | 2.017 | 1.971 | 1.998 | 166,236 | -0.03(-1.62%) |
Mar 24, 2004 | 1.978 | 2.031 | 1.945 | 2.031 | 93,432 | +0.03(+1.32%) |
Mar 23, 2004 | 2.004 | 2.004 | 1.945 | 2.004 | 304,109 | -0.02(-0.98%) |
Mar 22, 2004 | 1.991 | 2.083 | 1.899 | 2.024 | 542,543 | +0.06(+3.02%) |
Mar 19, 2004 | 2.031 | 2.031 | 1.925 | 1.965 | 616,409 | -0.06(-2.93%) |
Mar 18, 2004 | 1.806 | 2.024 | 1.793 | 2.024 | 622,172 | +0.26(+14.55%) |
Mar 17, 2004 | 1.780 | 1.780 | 1.714 | 1.767 | 99,195 | +0.05(+2.68%) |
Mar 16, 2004 | 1.833 | 1.833 | 1.721 | 1.721 | 57,485 | -0.04(-2.25%) |
Mar 15, 2004 | 1.826 | 1.826 | 1.727 | 1.760 | 181,707 | +0.00(+0.00%) |
Mar 12, 2004 | 1.774 | 1.774 | 1.714 | 1.760 | 101,925 | -0.05(-2.91%) |
Mar 11, 2004 | 1.714 | 1.813 | 1.714 | 1.813 | 96,768 | +0.09(+5.36%) |
Mar 10, 2004 | 1.774 | 1.774 | 1.714 | 1.721 | 68,557 | -0.03(-1.88%) |
Mar 09, 2004 | 1.767 | 1.780 | 1.734 | 1.754 | 146,366 | +0.02(+1.14%) |
Mar 08, 2004 | 1.813 | 1.813 | 1.721 | 1.734 | 79,326 | -0.02(-1.13%) |
Mar 05, 2004 | 1.727 | 1.793 | 1.721 | 1.754 | 511,601 | +0.07(+3.91%) |
Mar 04, 2004 | 1.635 | 1.721 | 1.582 | 1.688 | 249,809 | +0.10(+6.22%) |
Mar 03, 2004 | 1.576 | 1.602 | 1.543 | 1.589 | 234,338 | +0.01(+0.42%) |
Mar 02, 2004 | 1.642 | 1.714 | 1.543 | 1.582 | 144,395 | -0.05(-2.83%) |
Mar 01, 2004 | 1.628 | 1.681 | 1.602 | 1.628 | 180,797 | +0.03(+1.65%) |
Feb 27, 2004 | 1.589 | 1.609 | 1.582 | 1.602 | 298,800 | +0.01(+0.83%) |
Feb 26, 2004 | 1.622 | 1.622 | 1.569 | 1.589 | 196,116 | -0.02(-1.23%) |
Feb 25, 2004 | 1.708 | 1.708 | 1.582 | 1.609 | 158,500 | -0.10(-5.79%) |
Feb 24, 2004 | 1.596 | 1.727 | 1.596 | 1.708 | 176,246 | +0.09(+5.28%) |
Feb 23, 2004 | 1.635 | 1.635 | 1.602 | 1.622 | 56,574 | -0.05(-2.77%) |
Feb 20, 2004 | 1.661 | 1.727 | 1.602 | 1.668 | 316,546 | -0.11(-6.30%) |
Feb 19, 2004 | 1.747 | 1.780 | 1.721 | 1.780 | 107,082 | +0.03(+1.89%) |
Feb 18, 2004 | 1.846 | 1.846 | 1.747 | 1.747 | 86,910 | -0.07(-3.64%) |
Feb 17, 2004 | 1.826 | 1.853 | 1.780 | 1.813 | 277,566 | +0.02(+1.10%) |
Feb 13, 2004 | 1.760 | 1.813 | 1.648 | 1.793 | 181,252 | +0.06(+3.42%) |
Feb 12, 2004 | 1.708 | 1.747 | 1.648 | 1.734 | 274,835 | +0.07(+4.37%) |
Feb 11, 2004 | 1.569 | 1.675 | 1.536 | 1.661 | 325,647 | +0.14(+9.09%) |
Feb 10, 2004 | 1.576 | 1.576 | 1.523 | 1.523 | 131,350 | +0.03(+2.21%) |
Feb 09, 2004 | 1.483 | 1.503 | 1.483 | 1.490 | 235,552 | +0.01(+0.44%) |
Feb 06, 2004 | 1.530 | 1.530 | 1.470 | 1.483 | 223,266 | +0.01(+0.90%) |
Feb 05, 2004 | 1.470 | 1.497 | 1.437 | 1.470 | 89,791 | -0.01(-0.89%) |
Feb 04, 2004 | 1.490 | 1.490 | 1.424 | 1.483 | 51,721 | +0.03(+2.27%) |
Feb 03, 2004 | 1.516 | 1.536 | 1.450 | 1.450 | 146,670 | +0.04(+2.80%) |
Feb 02, 2004 | 1.444 | 1.490 | 1.391 | 1.411 | 176,853 | -0.08(-5.31%) |
Jan 30, 2004 | 1.510 | 1.516 | 1.444 | 1.490 | 50,204 | +0.02(+1.35%) |
Jan 29, 2004 | 1.483 | 1.497 | 1.391 | 1.470 | 279,234 | -0.05(-3.04%) |
Jan 28, 2004 | 1.576 | 1.576 | 1.450 | 1.516 | 105,262 | -0.04(-2.54%) |
Jan 27, 2004 | 1.510 | 1.576 | 1.464 | 1.556 | 296,980 | +0.05(+3.06%) |
Jan 26, 2004 | 1.563 | 1.563 | 1.470 | 1.510 | 145,153 | +0.00(+0.00%) |
Jan 23, 2004 | 1.556 | 1.556 | 1.483 | 1.510 | 72,500 | -0.05(-2.97%) |
Jan 22, 2004 | 1.596 | 1.615 | 1.536 | 1.556 | 205,216 | -0.04(-2.48%) |
Jan 21, 2004 | 1.642 | 1.642 | 1.556 | 1.596 | 408,765 | -0.06(-3.59%) |
Jan 20, 2004 | 1.615 | 1.780 | 1.582 | 1.655 | 338,387 | +0.11(+7.26%) |
Jan 16, 2004 | 1.510 | 1.596 | 1.424 | 1.543 | 548,610 | +0.09(+6.36%) |
Jan 15, 2004 | 1.582 | 1.589 | 1.417 | 1.450 | 421,961 | -0.14(-8.71%) |
Jan 14, 2004 | 1.655 | 1.681 | 1.589 | 1.589 | 73,562 | -0.13(-7.31%) |
Jan 13, 2004 | 1.721 | 1.879 | 1.609 | 1.714 | 249,809 | -0.03(-1.52%) |
Jan 12, 2004 | 1.806 | 1.813 | 1.681 | 1.741 | 158,045 | -0.03(-1.49%) |
Jan 09, 2004 | 1.846 | 1.846 | 1.767 | 1.767 | 121,340 | -0.01(-0.37%) |
Jan 08, 2004 | 1.774 | 1.774 | 1.734 | 1.774 | 172,151 | +0.05(+3.06%) |
Jan 07, 2004 | 1.714 | 1.754 | 1.681 | 1.721 | 166,539 | -0.01(-0.76%) |
Jan 06, 2004 | 1.767 | 1.767 | 1.675 | 1.734 | 191,717 | +0.01(+0.77%) |
Jan 05, 2004 | 1.714 | 1.741 | 1.701 | 1.721 | 379,643 | +0.07(+4.40%) |