Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.992 | 2.085 | 1.992 | 2.085 | 20,392 | +0.09(+4.71%) |
Mar 30, 2004 | 1.985 | 1.992 | 1.985 | 1.992 | 3,172 | +0.01(+0.33%) |
Mar 29, 2004 | 1.912 | 1.985 | 1.912 | 1.985 | 4,984 | +0.08(+3.99%) |
Mar 26, 2004 | 2.025 | 2.025 | 1.705 | 1.909 | 29,003 | -0.11(-5.46%) |
Mar 25, 2004 | 2.014 | 2.019 | 1.968 | 2.019 | 52,115 | +0.02(+0.83%) |
Mar 24, 2004 | 2.003 | 2.003 | 2.003 | 2.003 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 1.947 | 2.014 | 1.931 | 2.003 | 22,658 | +0.01(+0.28%) |
Mar 22, 2004 | 1.865 | 1.997 | 1.848 | 1.997 | 19,939 | +0.09(+4.81%) |
Mar 19, 2004 | 1.905 | 1.905 | 1.905 | 1.905 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 1.876 | 1.905 | 1.876 | 1.905 | 4,984 | -0.02(-1.03%) |
Mar 17, 2004 | 1.925 | 1.925 | 1.925 | 1.925 | 2,265 | +0.05(+2.59%) |
Mar 16, 2004 | 1.942 | 1.942 | 1.875 | 1.877 | 33,081 | -0.07(-3.35%) |
Mar 15, 2004 | 1.940 | 1.942 | 1.873 | 1.942 | 5,438 | -0.06(-2.76%) |
Mar 12, 2004 | 1.957 | 2.041 | 1.957 | 1.997 | 18,126 | +0.04(+1.86%) |
Mar 11, 2004 | 1.870 | 2.014 | 1.870 | 1.961 | 61,178 | +0.08(+4.53%) |
Mar 10, 2004 | 1.917 | 1.917 | 1.656 | 1.876 | 17,673 | -0.08(-4.28%) |
Mar 09, 2004 | 1.960 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 1.876 | 1.975 | 1.756 | 1.960 | 19,033 | +0.06(+2.96%) |
Mar 05, 2004 | 1.897 | 1.931 | 1.823 | 1.903 | 29,909 | -0.06(-3.09%) |
Mar 04, 2004 | 1.896 | 1.964 | 1.896 | 1.964 | 16,314 | +0.01(+0.28%) |
Mar 03, 2004 | 2.038 | 2.038 | 1.905 | 1.958 | 6,344 | -0.07(-3.27%) |
Mar 02, 2004 | 1.956 | 2.027 | 1.956 | 2.025 | 3,625 | +0.09(+4.86%) |
Mar 01, 2004 | 1.903 | 2.014 | 1.892 | 1.931 | 19,486 | +0.04(+2.34%) |
Feb 27, 2004 | 2.027 | 2.027 | 1.881 | 1.887 | 6,344 | +0.00(+0.00%) |
Feb 26, 2004 | 1.931 | 2.080 | 1.768 | 1.887 | 31,269 | -0.15(-7.57%) |
Feb 25, 2004 | 2.036 | 2.107 | 1.986 | 2.041 | 83,384 | +0.08(+4.23%) |
Feb 24, 2004 | 1.902 | 2.081 | 1.892 | 1.958 | 175,378 | +0.08(+4.41%) |
Feb 23, 2004 | 1.765 | 1.920 | 1.738 | 1.876 | 49,395 | +0.04(+2.10%) |
Feb 20, 2004 | 1.765 | 1.837 | 1.749 | 1.837 | 4,531 | +0.02(+0.91%) |
Feb 19, 2004 | 1.852 | 1.852 | 1.820 | 1.820 | 7,250 | -0.03(-1.79%) |
Feb 18, 2004 | 1.843 | 1.854 | 1.832 | 1.854 | 4,984 | +0.02(+0.90%) |
Feb 17, 2004 | 1.837 | 1.837 | 1.820 | 1.837 | 9,516 | +0.01(+0.36%) |
Feb 13, 2004 | 1.830 | 1.830 | 1.830 | 1.830 | 906 | +0.08(+4.67%) |
Feb 12, 2004 | 1.745 | 1.832 | 1.745 | 1.749 | 4,078 | -0.10(-5.37%) |
Feb 11, 2004 | 1.793 | 1.848 | 1.793 | 1.848 | 10,423 | +0.03(+1.58%) |
Feb 10, 2004 | 1.589 | 1.819 | 1.549 | 1.819 | 21,299 | +0.02(+0.86%) |
Feb 09, 2004 | 1.743 | 1.804 | 1.690 | 1.804 | 37,160 | +0.12(+7.21%) |
Feb 06, 2004 | 1.727 | 1.861 | 1.584 | 1.683 | 103,776 | -0.04(-2.24%) |
Feb 05, 2004 | 1.466 | 1.723 | 1.466 | 1.721 | 160,423 | +0.25(+17.29%) |
Feb 04, 2004 | 1.467 | 1.467 | 1.467 | 1.467 | 1,359 | +0.02(+1.53%) |
Feb 03, 2004 | 1.445 | 1.445 | 1.445 | 1.445 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 1.445 | 1.445 | 1.445 | 1.445 | 13,595 | -0.10(-6.56%) |
Jan 30, 2004 | 1.547 | 1.547 | 1.547 | 1.547 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 1.464 | 1.547 | 1.464 | 1.547 | 8,157 | +0.00(+0.14%) |
Jan 28, 2004 | 1.544 | 1.545 | 1.544 | 1.545 | 9,516 | +0.01(+0.36%) |
Jan 27, 2004 | 1.528 | 1.539 | 1.528 | 1.539 | 8,610 | +0.02(+1.45%) |
Jan 26, 2004 | 1.462 | 1.518 | 1.462 | 1.517 | 11,329 | +0.06(+3.78%) |
Jan 23, 2004 | 1.462 | 1.462 | 1.462 | 1.462 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 1.462 | 1.462 | 1.462 | 1.462 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 1.462 | 1.462 | 1.462 | 1.462 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 1.434 | 1.462 | 1.434 | 1.462 | 906 | +0.03(+1.92%) |
Jan 16, 2004 | 1.393 | 1.434 | 1.393 | 1.434 | 4,531 | +0.05(+3.34%) |
Jan 15, 2004 | 1.388 | 1.388 | 1.388 | 1.388 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 1.388 | 1.388 | 1.388 | 1.388 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 1.388 | 1.388 | 1.388 | 1.388 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 1.390 | 1.390 | 1.388 | 1.388 | 5,279 | +0.01(+0.48%) |
Jan 09, 2004 | 1.385 | 1.385 | 1.381 | 1.381 | 4,984 | -0.14(-9.14%) |
Jan 08, 2004 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 1.462 | 1.520 | 1.434 | 1.520 | 13,142 | +0.14(+9.80%) |
Jan 06, 2004 | 1.385 | 1.385 | 1.385 | 1.385 | 6,797 | +0.02(+1.62%) |
Jan 05, 2004 | 1.419 | 1.419 | 1.363 | 1.363 | 84,290 | -0.06(-3.89%) |