Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 2.187 | 2.195 | 2.142 | 2.159 | 93,802,064 | -0.03(-1.19%) |
Mar 30, 2004 | 2.130 | 2.191 | 2.123 | 2.185 | 109,410,680 | +0.05(+2.43%) |
Mar 29, 2004 | 2.099 | 2.135 | 2.094 | 2.133 | 111,617,856 | +0.05(+2.54%) |
Mar 26, 2004 | 2.096 | 2.120 | 2.060 | 2.080 | 115,077,976 | -0.01(-0.69%) |
Mar 25, 2004 | 1.995 | 2.105 | 1.995 | 2.095 | 142,620,592 | +0.12(+5.95%) |
Mar 24, 2004 | 2.013 | 2.014 | 1.953 | 1.977 | 157,890,416 | -0.03(-1.49%) |
Mar 23, 2004 | 2.056 | 2.082 | 1.988 | 2.007 | 225,130,160 | -0.03(-1.52%) |
Mar 22, 2004 | 2.083 | 2.088 | 2.021 | 2.038 | 180,355,120 | -0.10(-4.56%) |
Mar 19, 2004 | 2.149 | 2.182 | 2.127 | 2.135 | 115,410,760 | -0.01(-0.49%) |
Mar 18, 2004 | 2.122 | 2.155 | 2.106 | 2.145 | 114,765,240 | +0.01(+0.49%) |
Mar 17, 2004 | 2.145 | 2.167 | 2.124 | 2.135 | 102,502,472 | +0.03(+1.59%) |
Mar 16, 2004 | 2.068 | 2.113 | 2.058 | 2.102 | 125,215,760 | +0.05(+2.56%) |
Mar 15, 2004 | 2.108 | 2.135 | 2.041 | 2.049 | 132,623,136 | -0.07(-3.20%) |
Mar 12, 2004 | 2.063 | 2.126 | 2.060 | 2.117 | 124,826,848 | +0.06(+2.81%) |
Mar 11, 2004 | 2.050 | 2.114 | 2.047 | 2.059 | 142,680,736 | -0.01(-0.65%) |
Mar 10, 2004 | 2.131 | 2.155 | 2.068 | 2.073 | 139,000,096 | -0.06(-2.72%) |
Mar 09, 2004 | 2.159 | 2.189 | 2.109 | 2.130 | 132,190,120 | -0.04(-1.82%) |
Mar 08, 2004 | 2.194 | 2.248 | 2.151 | 2.170 | 132,540,944 | -0.03(-1.34%) |
Mar 05, 2004 | 2.181 | 2.236 | 2.171 | 2.199 | 128,830,240 | -0.01(-0.68%) |
Mar 04, 2004 | 2.153 | 2.218 | 2.150 | 2.214 | 147,965,136 | +0.06(+2.83%) |
Mar 03, 2004 | 2.081 | 2.164 | 2.078 | 2.153 | 192,531,680 | +0.06(+2.76%) |
Mar 02, 2004 | 2.131 | 2.169 | 2.088 | 2.096 | 140,527,680 | -0.05(-2.23%) |
Mar 01, 2004 | 2.139 | 2.169 | 2.124 | 2.143 | 99,629,736 | -0.00(-0.09%) |
Feb 27, 2004 | 2.166 | 2.175 | 2.121 | 2.145 | 143,663,040 | -0.03(-1.47%) |
Feb 26, 2004 | 2.145 | 2.187 | 2.145 | 2.177 | 119,564,504 | +0.04(+1.65%) |
Feb 25, 2004 | 2.120 | 2.159 | 2.120 | 2.142 | 143,789,328 | +0.03(+1.46%) |
Feb 24, 2004 | 2.190 | 2.192 | 2.107 | 2.111 | 222,451,872 | -0.08(-3.75%) |
Feb 23, 2004 | 2.254 | 2.257 | 2.162 | 2.193 | 187,361,552 | -0.06(-2.66%) |
Feb 20, 2004 | 2.235 | 2.264 | 2.231 | 2.253 | 149,883,632 | +0.03(+1.16%) |
Feb 19, 2004 | 2.252 | 2.303 | 2.227 | 2.227 | 149,602,976 | -0.01(-0.49%) |
Feb 18, 2004 | 2.263 | 2.263 | 2.227 | 2.238 | 159,510,208 | -0.03(-1.45%) |
Feb 17, 2004 | 2.302 | 2.317 | 2.235 | 2.271 | 221,439,504 | -0.04(-1.83%) |
Feb 13, 2004 | 2.359 | 2.379 | 2.307 | 2.314 | 108,915,520 | -0.03(-1.44%) |
Feb 12, 2004 | 2.344 | 2.399 | 2.330 | 2.347 | 135,489,856 | -0.00(-0.17%) |
Feb 11, 2004 | 2.288 | 2.363 | 2.272 | 2.351 | 158,064,816 | +0.08(+3.40%) |
Feb 10, 2004 | 2.287 | 2.307 | 2.270 | 2.274 | 99,369,120 | -0.01(-0.59%) |
Feb 09, 2004 | 2.332 | 2.335 | 2.280 | 2.288 | 123,369,424 | -0.02(-1.06%) |
Feb 06, 2004 | 2.305 | 2.331 | 2.270 | 2.312 | 130,466,080 | +0.02(+0.67%) |
Feb 05, 2004 | 2.296 | 2.349 | 2.290 | 2.297 | 264,410,320 | +0.03(+1.43%) |
Feb 04, 2004 | 2.235 | 2.290 | 2.210 | 2.264 | 433,102,080 | +0.02(+1.00%) |
Feb 03, 2004 | 2.404 | 2.408 | 2.221 | 2.242 | 554,901,824 | -0.17(-6.90%) |
Feb 02, 2004 | 2.522 | 2.527 | 2.392 | 2.408 | 232,507,472 | -0.11(-4.23%) |
Jan 30, 2004 | 2.459 | 2.562 | 2.459 | 2.514 | 228,774,704 | +0.06(+2.40%) |
Jan 29, 2004 | 2.595 | 2.597 | 2.424 | 2.455 | 450,984,032 | -0.14(-5.27%) |
Jan 28, 2004 | 2.681 | 2.716 | 2.575 | 2.592 | 432,661,024 | -0.19(-6.78%) |
Jan 27, 2004 | 2.831 | 2.880 | 2.776 | 2.780 | 266,288,720 | -0.06(-2.26%) |
Jan 26, 2004 | 2.834 | 2.853 | 2.808 | 2.845 | 111,581,776 | -0.00(-0.14%) |
Jan 23, 2004 | 2.848 | 2.874 | 2.824 | 2.849 | 121,066,024 | -0.00(-0.12%) |
Jan 22, 2004 | 2.834 | 2.884 | 2.805 | 2.852 | 213,969,984 | +0.05(+1.74%) |
Jan 21, 2004 | 2.801 | 2.840 | 2.775 | 2.803 | 136,500,240 | -0.02(-0.72%) |
Jan 20, 2004 | 2.772 | 2.835 | 2.764 | 2.824 | 155,412,608 | +0.04(+1.60%) |
Jan 16, 2004 | 2.805 | 2.812 | 2.757 | 2.779 | 182,736,704 | -0.02(-0.82%) |
Jan 15, 2004 | 2.730 | 2.832 | 2.725 | 2.802 | 245,120,880 | +0.02(+0.68%) |
Jan 14, 2004 | 2.725 | 2.793 | 2.701 | 2.783 | 223,761,712 | +0.04(+1.62%) |
Jan 13, 2004 | 2.627 | 2.743 | 2.614 | 2.739 | 291,133,216 | +0.10(+3.70%) |
Jan 12, 2004 | 2.576 | 2.645 | 2.534 | 2.641 | 189,475,408 | +0.07(+2.64%) |
Jan 09, 2004 | 2.483 | 2.601 | 2.449 | 2.573 | 256,184,976 | +0.07(+2.69%) |
Jan 08, 2004 | 2.598 | 2.599 | 2.496 | 2.506 | 206,822,416 | -0.08(-3.20%) |
Jan 07, 2004 | 2.603 | 2.627 | 2.541 | 2.589 | 185,289,136 | -0.06(-2.13%) |
Jan 06, 2004 | 2.649 | 2.669 | 2.631 | 2.645 | 120,007,544 | -0.01(-0.45%) |
Jan 05, 2004 | 2.594 | 2.674 | 2.562 | 2.657 | 226,230,736 | +0.07(+2.64%) |