Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.661 | 1.661 | 1.516 | 1.580 | 210,706 | -0.03(-2.00%) |
Mar 30, 2004 | 1.564 | 1.685 | 1.500 | 1.613 | 338,445 | +0.07(+4.71%) |
Mar 29, 2004 | 1.580 | 1.605 | 1.532 | 1.540 | 185,655 | -0.02(-1.04%) |
Mar 26, 2004 | 1.556 | 1.572 | 1.532 | 1.556 | 155,146 | +0.01(+0.52%) |
Mar 25, 2004 | 1.629 | 1.645 | 1.540 | 1.548 | 595,535 | -0.08(-4.95%) |
Mar 24, 2004 | 1.685 | 1.693 | 1.572 | 1.629 | 589,830 | -0.02(-1.46%) |
Mar 23, 2004 | 1.879 | 1.879 | 1.629 | 1.653 | 1,798,634 | -0.19(-10.09%) |
Mar 22, 2004 | 2.000 | 2.274 | 1.814 | 1.838 | 13,834,964 | +0.35(+23.24%) |
Mar 19, 2004 | 1.516 | 1.548 | 1.476 | 1.492 | 58,536 | -0.01(-0.54%) |
Mar 18, 2004 | 1.580 | 1.580 | 1.492 | 1.500 | 84,208 | -0.06(-3.63%) |
Mar 17, 2004 | 1.605 | 1.605 | 1.500 | 1.556 | 56,924 | +0.00(+0.00%) |
Mar 16, 2004 | 1.637 | 1.637 | 1.492 | 1.556 | 157,254 | -0.08(-4.93%) |
Mar 15, 2004 | 1.637 | 1.653 | 1.580 | 1.637 | 91,897 | -0.03(-1.93%) |
Mar 12, 2004 | 1.742 | 1.750 | 1.629 | 1.669 | 230,425 | +0.02(+0.98%) |
Mar 11, 2004 | 1.605 | 1.661 | 1.572 | 1.653 | 69,698 | +0.03(+1.99%) |
Mar 10, 2004 | 1.685 | 1.693 | 1.588 | 1.621 | 98,346 | -0.04(-2.43%) |
Mar 09, 2004 | 1.653 | 1.701 | 1.613 | 1.661 | 70,318 | +0.05(+3.00%) |
Mar 08, 2004 | 1.742 | 1.774 | 1.597 | 1.613 | 354,815 | -0.15(-8.26%) |
Mar 05, 2004 | 1.790 | 1.855 | 1.734 | 1.758 | 104,051 | +0.00(+0.00%) |
Mar 04, 2004 | 1.726 | 1.790 | 1.693 | 1.758 | 75,030 | -0.01(-0.46%) |
Mar 03, 2004 | 1.742 | 1.782 | 1.621 | 1.766 | 89,417 | +0.04(+2.34%) |
Mar 02, 2004 | 1.758 | 1.766 | 1.669 | 1.726 | 49,979 | -0.02(-0.93%) |
Mar 01, 2004 | 1.798 | 1.798 | 1.734 | 1.742 | 75,030 | -0.02(-0.92%) |
Feb 27, 2004 | 1.621 | 1.782 | 1.613 | 1.758 | 314,261 | +0.14(+8.46%) |
Feb 26, 2004 | 1.629 | 1.637 | 1.572 | 1.621 | 55,188 | +0.01(+0.90%) |
Feb 25, 2004 | 1.645 | 1.645 | 1.605 | 1.606 | 70,814 | -0.00(-0.30%) |
Feb 24, 2004 | 1.677 | 1.677 | 1.605 | 1.611 | 80,611 | -0.01(-0.60%) |
Feb 23, 2004 | 1.693 | 1.697 | 1.621 | 1.621 | 96,734 | -0.07(-4.29%) |
Feb 20, 2004 | 1.693 | 1.709 | 1.629 | 1.693 | 52,459 | +0.03(+1.94%) |
Feb 19, 2004 | 1.726 | 1.734 | 1.661 | 1.661 | 212,567 | -0.06(-3.29%) |
Feb 18, 2004 | 1.766 | 1.766 | 1.661 | 1.717 | 95,369 | -0.04(-2.29%) |
Feb 17, 2004 | 1.726 | 1.782 | 1.726 | 1.758 | 29,516 | +0.03(+1.87%) |
Feb 13, 2004 | 1.726 | 1.758 | 1.685 | 1.726 | 73,170 | -0.02(-0.93%) |
Feb 12, 2004 | 1.774 | 1.790 | 1.669 | 1.742 | 130,591 | -0.03(-1.91%) |
Feb 11, 2004 | 1.782 | 1.806 | 1.734 | 1.776 | 79,123 | +0.03(+1.94%) |
Feb 10, 2004 | 1.774 | 1.790 | 1.693 | 1.742 | 72,550 | -0.01(-0.46%) |
Feb 09, 2004 | 1.822 | 1.818 | 1.742 | 1.750 | 31,128 | -0.04(-2.25%) |
Feb 06, 2004 | 1.734 | 1.822 | 1.726 | 1.790 | 122,529 | +0.10(+5.71%) |
Feb 05, 2004 | 1.838 | 1.887 | 1.693 | 1.693 | 182,182 | -0.15(-7.89%) |
Feb 04, 2004 | 1.855 | 1.871 | 1.758 | 1.838 | 331,376 | -0.05(-2.56%) |
Feb 03, 2004 | 1.693 | 1.935 | 1.661 | 1.887 | 1,002,066 | +0.23(+13.59%) |
Feb 02, 2004 | 1.629 | 1.693 | 1.613 | 1.661 | 255,229 | +0.04(+2.49%) |
Jan 30, 2004 | 1.637 | 1.637 | 1.588 | 1.621 | 64,861 | +0.00(+0.00%) |
Jan 29, 2004 | 1.645 | 1.645 | 1.572 | 1.621 | 93,013 | -0.03(-1.95%) |
Jan 28, 2004 | 1.653 | 1.693 | 1.629 | 1.653 | 123,025 | +0.02(+1.03%) |
Jan 27, 2004 | 1.621 | 1.669 | 1.556 | 1.636 | 185,407 | +0.03(+1.96%) |
Jan 26, 2004 | 1.661 | 1.661 | 1.556 | 1.605 | 122,405 | -0.03(-1.97%) |
Jan 23, 2004 | 1.685 | 1.701 | 1.588 | 1.637 | 96,734 | -0.05(-2.87%) |
Jan 22, 2004 | 1.693 | 1.726 | 1.653 | 1.685 | 47,126 | +0.02(+0.97%) |
Jan 21, 2004 | 1.669 | 1.685 | 1.621 | 1.669 | 112,112 | -0.02(-0.96%) |
Jan 20, 2004 | 1.653 | 1.685 | 1.621 | 1.685 | 166,928 | +0.07(+4.50%) |
Jan 16, 2004 | 1.628 | 1.628 | 1.580 | 1.613 | 68,085 | -0.01(-0.50%) |
Jan 15, 2004 | 1.629 | 1.661 | 1.572 | 1.621 | 100,919 | +0.02(+1.01%) |
Jan 14, 2004 | 1.734 | 1.734 | 1.548 | 1.605 | 259,356 | -0.13(-7.44%) |
Jan 13, 2004 | 1.774 | 1.782 | 1.726 | 1.734 | 74,315 | -0.05(-2.71%) |
Jan 12, 2004 | 1.774 | 1.806 | 1.717 | 1.782 | 40,057 | -0.01(-0.45%) |
Jan 09, 2004 | 1.709 | 1.798 | 1.693 | 1.790 | 97,540 | +0.02(+0.91%) |
Jan 08, 2004 | 1.838 | 1.838 | 1.734 | 1.774 | 59,779 | -0.03(-1.79%) |
Jan 07, 2004 | 1.855 | 1.887 | 1.774 | 1.806 | 92,810 | -0.06(-3.03%) |
Jan 06, 2004 | 1.855 | 1.879 | 1.734 | 1.863 | 152,046 | +0.05(+2.67%) |
Jan 05, 2004 | 1.863 | 1.879 | 1.759 | 1.814 | 181,562 | +0.01(+0.45%) |