Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.752 | 1.781 | 1.737 | 1.752 | 2,476,912 | +0.01(+0.49%) |
Mar 30, 2004 | 1.718 | 1.769 | 1.718 | 1.744 | 2,651,566 | +0.03(+1.47%) |
Mar 29, 2004 | 1.705 | 1.727 | 1.697 | 1.718 | 2,662,680 | +0.03(+1.56%) |
Mar 26, 2004 | 1.693 | 1.702 | 1.685 | 1.692 | 2,018,048 | +0.01(+0.69%) |
Mar 25, 2004 | 1.691 | 1.691 | 1.660 | 1.680 | 1,616,344 | -0.02(-0.91%) |
Mar 24, 2004 | 1.735 | 1.735 | 1.692 | 1.696 | 1,786,234 | -0.04(-2.57%) |
Mar 23, 2004 | 1.754 | 1.754 | 1.734 | 1.740 | 501,733 | -0.01(-0.31%) |
Mar 22, 2004 | 1.740 | 1.755 | 1.728 | 1.746 | 1,236,868 | +0.00(+0.23%) |
Mar 19, 2004 | 1.763 | 1.763 | 1.741 | 1.742 | 1,376,591 | -0.02(-1.11%) |
Mar 18, 2004 | 1.756 | 1.767 | 1.746 | 1.761 | 1,078,091 | +0.01(+0.67%) |
Mar 17, 2004 | 1.719 | 1.754 | 1.712 | 1.750 | 2,081,558 | +0.04(+2.08%) |
Mar 16, 2004 | 1.716 | 1.743 | 1.706 | 1.714 | 1,530,604 | -0.00(-0.13%) |
Mar 15, 2004 | 1.738 | 1.738 | 1.709 | 1.716 | 3,934,479 | -0.01(-0.33%) |
Mar 12, 2004 | 1.740 | 1.747 | 1.708 | 1.722 | 1,797,349 | -0.01(-0.60%) |
Mar 11, 2004 | 1.713 | 1.756 | 1.690 | 1.732 | 2,570,590 | +0.01(+0.75%) |
Mar 10, 2004 | 1.786 | 1.786 | 1.713 | 1.719 | 2,929,425 | -0.07(-4.01%) |
Mar 09, 2004 | 1.782 | 1.803 | 1.781 | 1.791 | 1,654,450 | -0.01(-0.30%) |
Mar 08, 2004 | 1.794 | 1.823 | 1.786 | 1.797 | 1,371,828 | +0.01(+0.58%) |
Mar 05, 2004 | 1.735 | 1.796 | 1.735 | 1.786 | 2,842,098 | +0.07(+4.07%) |
Mar 04, 2004 | 1.734 | 1.734 | 1.703 | 1.716 | 5,174,523 | -0.01(-0.58%) |
Mar 03, 2004 | 1.716 | 1.729 | 1.696 | 1.726 | 2,167,298 | -0.01(-0.44%) |
Mar 02, 2004 | 1.759 | 1.781 | 1.726 | 1.734 | 2,483,263 | -0.02(-1.24%) |
Mar 01, 2004 | 1.769 | 1.769 | 1.741 | 1.756 | 2,257,800 | +0.03(+1.68%) |
Feb 27, 2004 | 1.671 | 1.741 | 1.666 | 1.727 | 5,519,068 | +0.06(+3.43%) |
Feb 26, 2004 | 1.622 | 1.675 | 1.618 | 1.669 | 2,108,551 | +0.05(+3.01%) |
Feb 25, 2004 | 1.609 | 1.630 | 1.600 | 1.621 | 2,886,555 | +0.05(+3.11%) |
Feb 24, 2004 | 1.567 | 1.588 | 1.557 | 1.572 | 1,446,453 | +0.01(+0.83%) |
Feb 23, 2004 | 1.568 | 1.568 | 1.555 | 1.559 | 1,132,075 | -0.00(-0.22%) |
Feb 20, 2004 | 1.586 | 1.586 | 1.536 | 1.562 | 1,093,969 | -0.02(-1.57%) |
Feb 19, 2004 | 1.599 | 1.599 | 1.556 | 1.587 | 1,638,572 | -0.01(-0.88%) |
Feb 18, 2004 | 1.631 | 1.636 | 1.598 | 1.601 | 790,706 | -0.03(-1.59%) |
Feb 17, 2004 | 1.616 | 1.628 | 1.604 | 1.627 | 1,524,253 | +0.03(+1.91%) |
Feb 13, 2004 | 1.622 | 1.627 | 1.592 | 1.597 | 1,028,871 | -0.02(-1.13%) |
Feb 12, 2004 | 1.622 | 1.622 | 1.603 | 1.615 | 946,307 | -0.01(-0.33%) |
Feb 11, 2004 | 1.626 | 1.640 | 1.600 | 1.620 | 1,551,245 | +0.00(+0.16%) |
Feb 10, 2004 | 1.634 | 1.634 | 1.611 | 1.618 | 1,209,876 | +0.01(+0.86%) |
Feb 09, 2004 | 1.580 | 1.614 | 1.576 | 1.604 | 1,776,708 | +0.03(+1.94%) |
Feb 06, 2004 | 1.575 | 1.602 | 1.568 | 1.573 | 657,334 | +0.01(+0.83%) |
Feb 05, 2004 | 1.560 | 1.568 | 1.546 | 1.560 | 2,664,268 | +0.00(+0.04%) |
Feb 04, 2004 | 1.590 | 1.594 | 1.556 | 1.560 | 1,262,272 | -0.05(-3.05%) |
Feb 03, 2004 | 1.559 | 1.616 | 1.559 | 1.609 | 1,914,843 | +0.06(+4.03%) |
Feb 02, 2004 | 1.522 | 1.559 | 1.504 | 1.547 | 2,772,236 | +0.02(+1.63%) |
Jan 30, 2004 | 1.540 | 1.558 | 1.520 | 1.522 | 2,318,135 | -0.03(-1.79%) |
Jan 29, 2004 | 1.611 | 1.613 | 1.536 | 1.549 | 3,242,214 | -0.07(-4.41%) |
Jan 28, 2004 | 1.673 | 1.673 | 1.603 | 1.621 | 1,367,065 | -0.07(-4.15%) |
Jan 27, 2004 | 1.688 | 1.691 | 1.670 | 1.691 | 692,265 | +0.01(+0.47%) |
Jan 26, 2004 | 1.706 | 1.706 | 1.663 | 1.683 | 1,524,253 | -0.02(-1.33%) |
Jan 23, 2004 | 1.693 | 1.725 | 1.686 | 1.706 | 900,262 | -0.00(-0.24%) |
Jan 22, 2004 | 1.716 | 1.716 | 1.672 | 1.710 | 917,727 | +0.00(+0.17%) |
Jan 21, 2004 | 1.692 | 1.707 | 1.686 | 1.707 | 847,866 | +0.01(+0.46%) |
Jan 20, 2004 | 1.660 | 1.701 | 1.656 | 1.699 | 1,097,145 | +0.09(+5.39%) |
Jan 16, 2004 | 1.623 | 1.627 | 1.599 | 1.612 | 825,637 | -0.01(-0.79%) |
Jan 15, 2004 | 1.683 | 1.688 | 1.620 | 1.625 | 887,560 | -0.06(-3.35%) |
Jan 14, 2004 | 1.697 | 1.697 | 1.676 | 1.682 | 3,312,076 | -0.02(-1.39%) |
Jan 13, 2004 | 1.697 | 1.718 | 1.688 | 1.705 | 2,175,237 | +0.03(+1.59%) |
Jan 12, 2004 | 1.663 | 1.682 | 1.638 | 1.678 | 2,027,574 | +0.02(+1.10%) |
Jan 09, 2004 | 1.609 | 1.676 | 1.606 | 1.660 | 2,743,656 | +0.04(+2.55%) |
Jan 08, 2004 | 1.635 | 1.635 | 1.607 | 1.619 | 3,515,310 | -0.00(-0.25%) |
Jan 07, 2004 | 1.677 | 1.677 | 1.618 | 1.623 | 1,551,245 | -0.04(-2.57%) |
Jan 06, 2004 | 1.737 | 1.743 | 1.657 | 1.666 | 2,735,717 | -0.07(-4.11%) |
Jan 05, 2004 | 1.693 | 1.748 | 1.689 | 1.737 | 3,246,977 | +0.10(+6.16%) |