Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.017 | 3.031 | 2.968 | 3.004 | 1,864,800 | -0.01(-0.48%) |
Mar 30, 2004 | 2.903 | 3.028 | 2.891 | 3.018 | 3,058,800 | +0.12(+4.12%) |
Mar 29, 2004 | 2.815 | 2.926 | 2.809 | 2.899 | 3,549,600 | +0.12(+4.29%) |
Mar 26, 2004 | 2.821 | 2.836 | 2.769 | 2.779 | 2,519,200 | -0.06(-2.20%) |
Mar 25, 2004 | 2.766 | 2.844 | 2.761 | 2.842 | 1,759,600 | +0.08(+3.08%) |
Mar 24, 2004 | 2.766 | 2.774 | 2.706 | 2.757 | 1,782,800 | +0.01(+0.25%) |
Mar 23, 2004 | 2.688 | 2.774 | 2.688 | 2.750 | 2,069,600 | +0.08(+3.09%) |
Mar 22, 2004 | 2.737 | 2.743 | 2.619 | 2.667 | 1,980,800 | -0.06(-2.38%) |
Mar 19, 2004 | 2.766 | 2.776 | 2.709 | 2.732 | 1,008,000 | -0.01(-0.30%) |
Mar 18, 2004 | 2.793 | 2.794 | 2.669 | 2.741 | 3,567,600 | -0.04(-1.46%) |
Mar 17, 2004 | 2.820 | 2.850 | 2.768 | 2.781 | 1,612,400 | -0.03(-0.93%) |
Mar 16, 2004 | 2.782 | 2.842 | 2.745 | 2.808 | 2,007,200 | +0.04(+1.42%) |
Mar 15, 2004 | 2.884 | 2.914 | 2.751 | 2.768 | 3,828,800 | -0.09(-3.30%) |
Mar 12, 2004 | 2.743 | 2.867 | 2.730 | 2.862 | 3,854,000 | +0.15(+5.38%) |
Mar 11, 2004 | 2.638 | 2.771 | 2.619 | 2.716 | 4,045,600 | +0.06(+2.16%) |
Mar 10, 2004 | 2.729 | 2.741 | 2.600 | 2.659 | 3,402,800 | -0.05(-1.85%) |
Mar 09, 2004 | 2.727 | 2.779 | 2.708 | 2.709 | 2,402,800 | -0.01(-0.48%) |
Mar 08, 2004 | 2.772 | 2.791 | 2.709 | 2.722 | 1,377,600 | -0.03(-1.25%) |
Mar 05, 2004 | 2.746 | 2.780 | 2.729 | 2.756 | 1,560,400 | +0.01(+0.23%) |
Mar 04, 2004 | 2.729 | 2.793 | 2.668 | 2.750 | 1,561,200 | +0.03(+1.22%) |
Mar 03, 2004 | 2.725 | 2.733 | 2.649 | 2.717 | 1,422,400 | -0.00(-0.18%) |
Mar 02, 2004 | 2.762 | 2.811 | 2.714 | 2.722 | 1,774,800 | -0.01(-0.48%) |
Mar 01, 2004 | 2.736 | 2.760 | 2.706 | 2.735 | 1,874,000 | +0.01(+0.34%) |
Feb 27, 2004 | 2.741 | 2.764 | 2.699 | 2.726 | 2,168,400 | -0.01(-0.25%) |
Feb 26, 2004 | 2.730 | 2.766 | 2.704 | 2.732 | 4,020,800 | +0.02(+0.55%) |
Feb 25, 2004 | 2.734 | 2.735 | 2.672 | 2.717 | 2,996,000 | +0.00(+0.18%) |
Feb 24, 2004 | 2.586 | 2.728 | 2.547 | 2.712 | 3,757,600 | +0.13(+4.88%) |
Feb 23, 2004 | 2.632 | 2.658 | 2.578 | 2.586 | 2,142,000 | -0.03(-1.24%) |
Feb 20, 2004 | 2.613 | 2.644 | 2.491 | 2.619 | 2,406,800 | +0.01(+0.22%) |
Feb 19, 2004 | 2.720 | 2.755 | 2.613 | 2.613 | 1,358,400 | -0.10(-3.66%) |
Feb 18, 2004 | 2.768 | 2.768 | 2.699 | 2.712 | 1,140,000 | -0.02(-0.89%) |
Feb 17, 2004 | 2.674 | 2.763 | 2.674 | 2.737 | 2,345,200 | +0.08(+2.82%) |
Feb 13, 2004 | 2.763 | 2.788 | 2.662 | 2.662 | 3,359,200 | -0.10(-3.58%) |
Feb 12, 2004 | 2.791 | 2.842 | 2.747 | 2.761 | 2,356,400 | -0.03(-1.16%) |
Feb 11, 2004 | 2.729 | 2.796 | 2.704 | 2.793 | 2,581,600 | +0.08(+2.90%) |
Feb 10, 2004 | 2.675 | 2.728 | 2.671 | 2.714 | 1,998,800 | +0.03(+0.98%) |
Feb 09, 2004 | 2.672 | 2.713 | 2.629 | 2.688 | 1,794,800 | +0.03(+1.20%) |
Feb 06, 2004 | 2.587 | 2.687 | 2.587 | 2.656 | 2,854,000 | +0.05(+1.89%) |
Feb 05, 2004 | 2.594 | 2.686 | 2.501 | 2.607 | 6,082,000 | +0.07(+2.73%) |
Feb 04, 2004 | 2.567 | 2.616 | 2.534 | 2.538 | 2,968,800 | -0.02(-0.83%) |
Feb 03, 2004 | 2.501 | 2.559 | 2.481 | 2.559 | 2,302,400 | +0.04(+1.59%) |
Feb 02, 2004 | 2.544 | 2.578 | 2.488 | 2.519 | 1,598,400 | -0.01(-0.47%) |
Jan 30, 2004 | 2.488 | 2.538 | 2.466 | 2.531 | 1,522,400 | +0.02(+0.90%) |
Jan 29, 2004 | 2.479 | 2.546 | 2.454 | 2.508 | 1,124,400 | +0.02(+0.73%) |
Jan 28, 2004 | 2.567 | 2.618 | 2.478 | 2.490 | 1,591,200 | -0.06(-2.28%) |
Jan 27, 2004 | 2.549 | 2.625 | 2.547 | 2.548 | 2,582,000 | +0.00(+0.17%) |
Jan 26, 2004 | 2.515 | 2.544 | 2.488 | 2.544 | 1,491,600 | +0.02(+0.62%) |
Jan 23, 2004 | 2.491 | 2.542 | 2.466 | 2.528 | 2,077,200 | +0.06(+2.53%) |
Jan 22, 2004 | 2.488 | 2.527 | 2.454 | 2.466 | 1,458,400 | -0.01(-0.60%) |
Jan 21, 2004 | 2.447 | 2.512 | 2.425 | 2.481 | 1,636,800 | +0.06(+2.43%) |
Jan 20, 2004 | 2.531 | 2.544 | 2.416 | 2.422 | 2,775,200 | -0.08(-3.32%) |
Jan 16, 2004 | 2.484 | 2.538 | 2.454 | 2.505 | 2,072,800 | +0.04(+1.73%) |
Jan 15, 2004 | 2.458 | 2.494 | 2.393 | 2.462 | 1,769,108 | +0.01(+0.33%) |
Jan 14, 2004 | 2.394 | 2.456 | 2.381 | 2.454 | 3,146,556 | +0.07(+3.10%) |
Jan 13, 2004 | 2.445 | 2.483 | 2.364 | 2.381 | 6,026,760 | -0.15(-6.11%) |
Jan 12, 2004 | 2.524 | 2.555 | 2.506 | 2.536 | 2,103,620 | +0.02(+0.85%) |
Jan 09, 2004 | 2.491 | 2.564 | 2.439 | 2.514 | 2,127,644 | +0.01(+0.52%) |
Jan 08, 2004 | 2.611 | 2.631 | 2.466 | 2.501 | 5,108,324 | +0.00(+0.05%) |
Jan 07, 2004 | 2.482 | 2.513 | 2.438 | 2.500 | 1,642,332 | +0.03(+1.06%) |
Jan 06, 2004 | 2.384 | 2.520 | 2.375 | 2.474 | 4,530,000 | +0.13(+5.49%) |
Jan 05, 2004 | 2.314 | 2.362 | 2.306 | 2.345 | 1,696,000 | +0.05(+2.18%) |