Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.242 | 2.272 | 2.240 | 2.240 | 393,627 | +0.01(+0.39%) |
Mar 30, 2004 | 2.231 | 2.250 | 2.224 | 2.231 | 643,568 | +0.02(+0.84%) |
Mar 29, 2004 | 2.239 | 2.311 | 2.194 | 2.213 | 767,130 | +0.02(+1.08%) |
Mar 26, 2004 | 2.147 | 2.273 | 2.131 | 2.189 | 481,771 | +0.04(+1.97%) |
Mar 25, 2004 | 2.114 | 2.168 | 2.113 | 2.147 | 269,260 | +0.04(+2.13%) |
Mar 24, 2004 | 2.112 | 2.143 | 2.062 | 2.102 | 296,629 | +0.00(+0.06%) |
Mar 23, 2004 | 2.149 | 2.157 | 2.031 | 2.101 | 653,228 | -0.04(-1.97%) |
Mar 22, 2004 | 2.124 | 2.176 | 2.101 | 2.143 | 1,262,586 | +0.01(+0.41%) |
Mar 19, 2004 | 2.099 | 2.155 | 2.081 | 2.134 | 604,930 | +0.01(+0.47%) |
Mar 18, 2004 | 2.081 | 2.132 | 2.081 | 2.124 | 516,786 | +0.05(+2.58%) |
Mar 17, 2004 | 2.000 | 2.099 | 1.969 | 2.071 | 407,714 | +0.11(+5.84%) |
Mar 16, 2004 | 1.969 | 1.999 | 1.870 | 1.957 | 358,209 | -0.00(-0.13%) |
Mar 15, 2004 | 2.020 | 2.049 | 1.957 | 1.959 | 190,374 | -0.06(-2.95%) |
Mar 12, 2004 | 1.993 | 2.031 | 1.975 | 2.019 | 525,641 | +0.05(+2.78%) |
Mar 11, 2004 | 2.050 | 2.067 | 1.955 | 1.964 | 559,852 | -0.11(-5.33%) |
Mar 10, 2004 | 2.131 | 2.134 | 2.020 | 2.075 | 519,604 | -0.05(-2.34%) |
Mar 09, 2004 | 2.142 | 2.142 | 2.056 | 2.124 | 879,825 | -0.02(-1.04%) |
Mar 08, 2004 | 2.096 | 2.184 | 2.055 | 2.147 | 1,665,873 | +0.02(+0.93%) |
Mar 05, 2004 | 2.099 | 2.150 | 2.082 | 2.127 | 692,671 | +0.01(+0.71%) |
Mar 04, 2004 | 2.006 | 2.123 | 1.957 | 2.112 | 776,387 | +0.12(+6.25%) |
Mar 03, 2004 | 2.001 | 2.001 | 1.937 | 1.988 | 343,317 | -0.01(-0.62%) |
Mar 02, 2004 | 1.944 | 2.006 | 1.926 | 2.000 | 692,671 | +0.06(+2.94%) |
Mar 01, 2004 | 1.932 | 1.950 | 1.913 | 1.943 | 1,926,279 | +0.02(+0.90%) |
Feb 27, 2004 | 1.937 | 1.948 | 1.898 | 1.926 | 1,975,381 | -0.01(-0.58%) |
Feb 26, 2004 | 1.960 | 2.013 | 1.937 | 1.937 | 1,545,531 | -0.00(-0.06%) |
Feb 25, 2004 | 1.939 | 1.988 | 1.913 | 1.938 | 1,832,500 | -0.00(-0.06%) |
Feb 24, 2004 | 2.014 | 2.019 | 1.927 | 1.939 | 1,267,013 | -0.09(-4.29%) |
Feb 23, 2004 | 1.873 | 2.050 | 1.863 | 2.026 | 1,219,118 | +0.05(+2.58%) |
Feb 20, 2004 | 1.882 | 2.025 | 1.832 | 1.975 | 2,142,412 | +0.15(+7.94%) |
Feb 19, 2004 | 1.873 | 1.873 | 1.816 | 1.830 | 384,772 | -0.03(-1.80%) |
Feb 18, 2004 | 1.873 | 1.873 | 1.851 | 1.863 | 238,671 | -0.01(-0.53%) |
Feb 17, 2004 | 1.873 | 1.876 | 1.836 | 1.873 | 628,677 | +0.07(+4.14%) |
Feb 13, 2004 | 1.863 | 1.863 | 1.789 | 1.799 | 477,746 | -0.06(-3.47%) |
Feb 12, 2004 | 1.846 | 1.863 | 1.839 | 1.863 | 557,840 | +0.03(+1.63%) |
Feb 11, 2004 | 1.798 | 1.857 | 1.783 | 1.834 | 1,189,737 | +0.12(+7.27%) |
Feb 10, 2004 | 1.726 | 1.732 | 1.673 | 1.709 | 508,737 | -0.03(-1.64%) |
Feb 09, 2004 | 1.752 | 1.801 | 1.723 | 1.738 | 663,290 | -0.03(-1.48%) |
Feb 06, 2004 | 1.727 | 1.780 | 1.721 | 1.764 | 696,696 | +0.05(+3.20%) |
Feb 05, 2004 | 1.742 | 1.758 | 1.708 | 1.709 | 440,315 | -0.02(-1.29%) |
Feb 04, 2004 | 1.734 | 1.759 | 1.708 | 1.732 | 662,887 | +0.01(+0.58%) |
Feb 03, 2004 | 1.721 | 1.739 | 1.665 | 1.722 | 630,689 | +0.02(+1.24%) |
Feb 02, 2004 | 1.677 | 1.739 | 1.611 | 1.701 | 797,316 | +0.06(+3.56%) |
Jan 30, 2004 | 1.625 | 1.675 | 1.596 | 1.642 | 369,881 | +0.00(+0.30%) |
Jan 29, 2004 | 1.745 | 1.745 | 1.594 | 1.637 | 685,426 | -0.11(-6.19%) |
Jan 28, 2004 | 1.745 | 1.786 | 1.733 | 1.745 | 1,132,584 | +0.00(+0.00%) |
Jan 27, 2004 | 1.726 | 1.745 | 1.714 | 1.745 | 941,003 | +0.02(+1.15%) |
Jan 26, 2004 | 1.711 | 1.739 | 1.703 | 1.726 | 495,455 | -0.01(-0.57%) |
Jan 23, 2004 | 1.662 | 1.739 | 1.658 | 1.735 | 831,527 | +0.07(+4.25%) |
Jan 22, 2004 | 1.677 | 1.677 | 1.640 | 1.665 | 1,299,614 | +0.00(+0.00%) |
Jan 21, 2004 | 1.696 | 1.697 | 1.655 | 1.665 | 592,856 | +0.00(+0.15%) |
Jan 20, 2004 | 1.677 | 1.677 | 1.640 | 1.662 | 778,802 | -0.02(-1.40%) |
Jan 16, 2004 | 1.677 | 1.712 | 1.641 | 1.686 | 700,318 | +0.01(+0.37%) |
Jan 15, 2004 | 1.589 | 1.682 | 1.552 | 1.680 | 597,685 | +0.08(+4.89%) |
Jan 14, 2004 | 1.608 | 1.614 | 1.532 | 1.601 | 769,948 | -0.01(-0.46%) |
Jan 13, 2004 | 1.528 | 1.609 | 1.516 | 1.609 | 911,621 | +0.07(+4.86%) |
Jan 12, 2004 | 1.507 | 1.553 | 1.488 | 1.534 | 780,815 | +0.01(+0.98%) |
Jan 09, 2004 | 1.533 | 1.578 | 1.491 | 1.519 | 396,444 | -0.03(-1.69%) |
Jan 08, 2004 | 1.514 | 1.615 | 1.514 | 1.545 | 1,376,086 | +0.06(+3.93%) |
Jan 07, 2004 | 1.519 | 1.550 | 1.478 | 1.487 | 1,539,091 | -0.00(-0.25%) |
Jan 06, 2004 | 1.400 | 1.509 | 1.389 | 1.491 | 1,329,398 | +0.10(+7.43%) |
Jan 05, 2004 | 1.478 | 1.488 | 1.384 | 1.388 | 1,345,900 | -0.10(-6.92%) |