Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.737 | 1.747 | 1.734 | 1.745 | 1,324,788 | +0.06(+3.82%) |
Mar 30, 2004 | 1.684 | 1.691 | 1.676 | 1.681 | 529,383 | +0.01(+0.38%) |
Mar 29, 2004 | 1.673 | 1.680 | 1.664 | 1.675 | 872,551 | -0.01(-0.76%) |
Mar 26, 2004 | 1.690 | 1.690 | 1.677 | 1.687 | 308,585 | +0.00(+0.20%) |
Mar 25, 2004 | 1.669 | 1.689 | 1.661 | 1.684 | 3,391,777 | +0.01(+0.65%) |
Mar 24, 2004 | 1.698 | 1.700 | 1.672 | 1.673 | 960,338 | -0.04(-2.28%) |
Mar 23, 2004 | 1.717 | 1.725 | 1.701 | 1.712 | 867,230 | -0.03(-1.45%) |
Mar 22, 2004 | 1.742 | 1.752 | 1.718 | 1.737 | 641,112 | -0.02(-1.32%) |
Mar 19, 2004 | 1.761 | 1.769 | 1.759 | 1.761 | 242,079 | +0.00(+0.02%) |
Mar 18, 2004 | 1.730 | 1.763 | 1.726 | 1.760 | 1,268,923 | +0.03(+1.78%) |
Mar 17, 2004 | 1.725 | 1.730 | 1.712 | 1.730 | 822,007 | -0.01(-0.82%) |
Mar 16, 2004 | 1.731 | 1.753 | 1.731 | 1.744 | 939,056 | +0.03(+1.82%) |
Mar 15, 2004 | 1.721 | 1.721 | 1.697 | 1.713 | 1,444,498 | -0.02(-1.26%) |
Mar 12, 2004 | 1.733 | 1.751 | 1.716 | 1.734 | 566,626 | +0.01(+0.52%) |
Mar 11, 2004 | 1.730 | 1.763 | 1.725 | 1.725 | 1,050,785 | -0.02(-0.99%) |
Mar 10, 2004 | 1.765 | 1.765 | 1.743 | 1.743 | 619,830 | -0.06(-3.26%) |
Mar 09, 2004 | 1.802 | 1.819 | 1.792 | 1.801 | 992,261 | +0.01(+0.46%) |
Mar 08, 2004 | 1.780 | 1.798 | 1.780 | 1.793 | 800,725 | +0.01(+0.74%) |
Mar 05, 2004 | 1.791 | 1.799 | 1.774 | 1.780 | 1,058,766 | -0.03(-1.50%) |
Mar 04, 2004 | 1.762 | 1.816 | 1.762 | 1.807 | 1,058,766 | +0.09(+5.19%) |
Mar 03, 2004 | 1.726 | 1.730 | 1.691 | 1.718 | 662,394 | -0.01(-0.65%) |
Mar 02, 2004 | 1.758 | 1.761 | 1.729 | 1.729 | 1,045,465 | -0.05(-2.73%) |
Mar 01, 2004 | 1.774 | 1.784 | 1.763 | 1.778 | 452,236 | +0.02(+1.03%) |
Feb 27, 2004 | 1.765 | 1.770 | 1.752 | 1.760 | 532,043 | +0.02(+1.04%) |
Feb 26, 2004 | 1.736 | 1.748 | 1.729 | 1.742 | 468,198 | +0.00(+0.20%) |
Feb 25, 2004 | 1.745 | 1.754 | 1.732 | 1.738 | 311,245 | -0.01(-0.35%) |
Feb 24, 2004 | 1.729 | 1.756 | 1.729 | 1.744 | 409,673 | +0.02(+1.31%) |
Feb 23, 2004 | 1.743 | 1.745 | 1.720 | 1.722 | 380,411 | -0.01(-0.67%) |
Feb 20, 2004 | 1.762 | 1.762 | 1.730 | 1.733 | 579,927 | -0.03(-1.60%) |
Feb 19, 2004 | 1.761 | 1.767 | 1.751 | 1.762 | 555,985 | +0.04(+2.22%) |
Feb 18, 2004 | 1.710 | 1.742 | 1.710 | 1.723 | 877,871 | +0.02(+1.44%) |
Feb 17, 2004 | 1.712 | 1.712 | 1.698 | 1.699 | 928,415 | -0.03(-1.55%) |
Feb 13, 2004 | 1.736 | 1.748 | 1.725 | 1.725 | 356,469 | +0.02(+1.44%) |
Feb 12, 2004 | 1.696 | 1.705 | 1.695 | 1.701 | 665,054 | -0.01(-0.61%) |
Feb 11, 2004 | 1.688 | 1.718 | 1.675 | 1.712 | 1,127,932 | -0.02(-0.98%) |
Feb 10, 2004 | 1.727 | 1.740 | 1.727 | 1.728 | 1,162,515 | +0.01(+0.61%) |
Feb 09, 2004 | 1.737 | 1.738 | 1.711 | 1.718 | 1,766,384 | +0.03(+2.03%) |
Feb 06, 2004 | 1.673 | 1.705 | 1.673 | 1.684 | 1,098,669 | +0.09(+5.86%) |
Feb 05, 2004 | 1.576 | 1.601 | 1.576 | 1.590 | 2,282,466 | +0.06(+3.62%) |
Feb 04, 2004 | 1.524 | 1.540 | 1.524 | 1.535 | 433,615 | +0.02(+1.14%) |
Feb 03, 2004 | 1.512 | 1.531 | 1.512 | 1.518 | 462,877 | -0.00(-0.27%) |
Feb 02, 2004 | 1.507 | 1.522 | 1.504 | 1.522 | 351,148 | +0.02(+1.17%) |
Jan 30, 2004 | 1.520 | 1.520 | 1.489 | 1.504 | 920,435 | -0.01(-0.72%) |
Jan 29, 2004 | 1.515 | 1.519 | 1.504 | 1.515 | 468,198 | +0.01(+0.83%) |
Jan 28, 2004 | 1.540 | 1.540 | 1.496 | 1.503 | 319,226 | -0.03(-2.03%) |
Jan 27, 2004 | 1.535 | 1.550 | 1.528 | 1.534 | 587,908 | +0.02(+0.99%) |
Jan 26, 2004 | 1.516 | 1.530 | 1.510 | 1.519 | 755,501 | +0.03(+1.79%) |
Jan 23, 2004 | 1.513 | 1.513 | 1.489 | 1.492 | 340,507 | -0.02(-1.39%) |
Jan 22, 2004 | 1.517 | 1.524 | 1.510 | 1.513 | 627,811 | +0.01(+0.35%) |
Jan 21, 2004 | 1.498 | 1.509 | 1.489 | 1.508 | 1,553,566 | +0.01(+0.40%) |
Jan 20, 2004 | 1.513 | 1.513 | 1.498 | 1.502 | 2,442,079 | +0.02(+1.27%) |
Jan 16, 2004 | 1.470 | 1.498 | 1.470 | 1.483 | 2,106,892 | +0.01(+0.66%) |
Jan 15, 2004 | 1.486 | 1.486 | 1.467 | 1.473 | 345,828 | -0.02(-1.26%) |
Jan 14, 2004 | 1.481 | 1.500 | 1.467 | 1.492 | 1,902,055 | -0.00(-0.23%) |
Jan 13, 2004 | 1.512 | 1.512 | 1.489 | 1.495 | 412,333 | -0.01(-0.55%) |
Jan 12, 2004 | 1.506 | 1.517 | 1.500 | 1.504 | 436,275 | +0.01(+0.88%) |
Jan 09, 2004 | 1.487 | 1.505 | 1.482 | 1.490 | 3,596,613 | -0.02(-1.27%) |
Jan 08, 2004 | 1.506 | 1.506 | 1.504 | 1.510 | 574,606 | +0.00(+0.30%) |
Jan 07, 2004 | 1.504 | 1.507 | 1.484 | 1.505 | 1,566,868 | -0.03(-2.27%) |
Jan 06, 2004 | 1.527 | 1.548 | 1.521 | 1.540 | 646,432 | -0.00(-0.10%) |
Jan 05, 2004 | 1.546 | 1.546 | 1.530 | 1.542 | 540,024 | -0.01(-0.56%) |