Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.481 | 1.494 | 1.462 | 1.494 | 2,845,390 | +0.00(+0.26%) |
Mar 30, 2004 | 1.433 | 1.494 | 1.431 | 1.490 | 1,207,418 | +0.07(+5.11%) |
Mar 29, 2004 | 1.426 | 1.442 | 1.400 | 1.417 | 1,297,897 | +0.01(+0.55%) |
Mar 26, 2004 | 1.359 | 1.410 | 1.359 | 1.410 | 1,227,698 | +0.03(+2.42%) |
Mar 25, 2004 | 1.362 | 1.395 | 1.349 | 1.376 | 1,818,928 | +0.03(+2.48%) |
Mar 24, 2004 | 1.397 | 1.397 | 1.335 | 1.343 | 1,694,130 | -0.05(-3.72%) |
Mar 23, 2004 | 1.442 | 1.444 | 1.391 | 1.395 | 1,450,774 | -0.04(-2.99%) |
Mar 22, 2004 | 1.458 | 1.459 | 1.413 | 1.438 | 1,444,534 | -0.04(-2.48%) |
Mar 19, 2004 | 1.468 | 1.486 | 1.467 | 1.474 | 1,319,736 | +0.00(+0.00%) |
Mar 18, 2004 | 1.446 | 1.480 | 1.442 | 1.474 | 2,113,762 | +0.03(+2.00%) |
Mar 17, 2004 | 1.443 | 1.472 | 1.440 | 1.446 | 1,637,971 | +0.02(+1.30%) |
Mar 16, 2004 | 1.410 | 1.442 | 1.410 | 1.427 | 1,680,090 | +0.05(+3.30%) |
Mar 15, 2004 | 1.426 | 1.426 | 1.369 | 1.381 | 1,346,256 | -0.05(-3.62%) |
Mar 12, 2004 | 1.339 | 1.438 | 1.339 | 1.433 | 2,559,915 | +0.13(+9.93%) |
Mar 11, 2004 | 1.392 | 1.397 | 1.303 | 1.304 | 5,214,988 | -0.06(-4.55%) |
Mar 10, 2004 | 1.484 | 1.503 | 1.364 | 1.366 | 4,240,005 | -0.12(-8.19%) |
Mar 09, 2004 | 1.510 | 1.515 | 1.449 | 1.488 | 1,951,525 | -0.01(-0.60%) |
Mar 08, 2004 | 1.513 | 1.518 | 1.490 | 1.497 | 1,733,129 | +0.01(+0.43%) |
Mar 05, 2004 | 1.478 | 1.516 | 1.478 | 1.490 | 2,587,994 | +0.01(+0.82%) |
Mar 04, 2004 | 1.467 | 1.497 | 1.462 | 1.478 | 4,467,761 | +0.03(+1.85%) |
Mar 03, 2004 | 1.462 | 1.474 | 1.430 | 1.451 | 3,475,618 | +0.00(+0.18%) |
Mar 02, 2004 | 1.424 | 1.468 | 1.411 | 1.449 | 1,559,972 | +0.01(+0.58%) |
Mar 01, 2004 | 1.442 | 1.462 | 1.420 | 1.440 | 3,559,857 | +0.06(+3.98%) |
Feb 27, 2004 | 1.359 | 1.385 | 1.346 | 1.385 | 2,566,154 | +0.05(+3.74%) |
Feb 26, 2004 | 1.326 | 1.337 | 1.310 | 1.335 | 1,514,733 | +0.01(+0.73%) |
Feb 25, 2004 | 1.301 | 1.333 | 1.292 | 1.326 | 3,480,298 | +0.02(+1.77%) |
Feb 24, 2004 | 1.259 | 1.305 | 1.259 | 1.303 | 1,895,366 | +0.04(+3.46%) |
Feb 23, 2004 | 1.285 | 1.288 | 1.254 | 1.259 | 545,990 | -0.01(-0.81%) |
Feb 20, 2004 | 1.260 | 1.276 | 1.236 | 1.269 | 1,968,685 | -0.02(-1.25%) |
Feb 19, 2004 | 1.298 | 1.308 | 1.272 | 1.285 | 3,904,611 | -0.04(-3.00%) |
Feb 18, 2004 | 1.343 | 1.344 | 1.301 | 1.325 | 2,399,237 | -0.02(-1.34%) |
Feb 17, 2004 | 1.349 | 1.358 | 1.310 | 1.343 | 2,076,323 | +0.01(+0.48%) |
Feb 13, 2004 | 1.380 | 1.380 | 1.303 | 1.337 | 2,377,398 | -0.02(-1.65%) |
Feb 12, 2004 | 1.376 | 1.389 | 1.356 | 1.359 | 2,110,642 | +0.01(+0.38%) |
Feb 11, 2004 | 1.292 | 1.363 | 1.288 | 1.354 | 2,550,555 | +0.06(+4.55%) |
Feb 10, 2004 | 1.303 | 1.307 | 1.284 | 1.295 | 2,857,869 | -0.02(-1.42%) |
Feb 09, 2004 | 1.317 | 1.334 | 1.305 | 1.313 | 2,839,150 | +0.02(+1.28%) |
Feb 06, 2004 | 1.180 | 1.306 | 1.178 | 1.297 | 3,513,058 | +0.09(+7.04%) |
Feb 05, 2004 | 1.269 | 1.279 | 1.205 | 1.212 | 2,742,431 | -0.05(-4.06%) |
Feb 04, 2004 | 1.391 | 1.391 | 1.254 | 1.263 | 3,726,774 | -0.07(-5.52%) |
Feb 03, 2004 | 1.363 | 1.363 | 1.322 | 1.337 | 2,138,722 | -0.01(-1.00%) |
Feb 02, 2004 | 1.292 | 1.357 | 1.263 | 1.350 | 5,121,390 | +0.01(+0.67%) |
Jan 30, 2004 | 1.327 | 1.374 | 1.308 | 1.341 | 3,798,533 | -0.01(-0.43%) |
Jan 29, 2004 | 1.389 | 1.389 | 1.310 | 1.347 | 4,867,114 | -0.05(-3.71%) |
Jan 28, 2004 | 1.494 | 1.494 | 1.397 | 1.399 | 2,421,077 | -0.06(-4.13%) |
Jan 27, 2004 | 1.497 | 1.498 | 1.451 | 1.459 | 3,421,019 | -0.03(-2.28%) |
Jan 26, 2004 | 1.482 | 1.497 | 1.468 | 1.493 | 3,455,339 | +0.04(+2.64%) |
Jan 23, 2004 | 1.425 | 1.455 | 1.410 | 1.455 | 2,959,268 | +0.04(+2.62%) |
Jan 22, 2004 | 1.392 | 1.420 | 1.391 | 1.417 | 2,533,395 | +0.01(+0.55%) |
Jan 21, 2004 | 1.378 | 1.410 | 1.360 | 1.410 | 1,542,812 | -0.00(-0.05%) |
Jan 20, 2004 | 1.407 | 1.430 | 1.403 | 1.410 | 2,249,480 | +0.04(+2.56%) |
Jan 16, 2004 | 1.358 | 1.403 | 1.347 | 1.375 | 2,346,198 | +0.01(+0.37%) |
Jan 15, 2004 | 1.410 | 1.423 | 1.370 | 1.370 | 2,335,279 | -0.05(-3.52%) |
Jan 14, 2004 | 1.452 | 1.452 | 1.369 | 1.420 | 2,639,473 | -0.01(-0.67%) |
Jan 13, 2004 | 1.471 | 1.472 | 1.413 | 1.430 | 2,251,040 | -0.05(-3.09%) |
Jan 12, 2004 | 1.474 | 1.488 | 1.465 | 1.475 | 2,915,588 | +0.03(+1.95%) |
Jan 09, 2004 | 1.436 | 1.469 | 1.436 | 1.447 | 1,756,529 | +0.02(+1.44%) |
Jan 08, 2004 | 1.418 | 1.435 | 1.415 | 1.426 | 3,021,666 | -0.01(-0.58%) |
Jan 07, 2004 | 1.433 | 1.474 | 1.433 | 1.435 | 3,229,143 | -0.01(-0.75%) |
Jan 06, 2004 | 1.503 | 1.503 | 1.418 | 1.446 | 2,559,915 | -0.07(-4.69%) |
Jan 05, 2004 | 1.417 | 1.522 | 1.405 | 1.517 | 4,428,762 | +0.16(+11.87%) |