Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.5542 | 0.5542 | 0.5415 | 0.5506 | 301,932 | -0.00(-0.21%) |
Jan 29, 2004 | 0.5597 | 0.5609 | 0.5512 | 0.5518 | 181,498 | -0.01(-1.47%) |
Jan 28, 2004 | 0.5674 | 0.5674 | 0.5565 | 0.5601 | 454,595 | -0.00(-0.11%) |
Jan 27, 2004 | 0.5866 | 0.5866 | 0.5438 | 0.5606 | 246,804 | -0.02(-3.26%) |
Jan 26, 2004 | 0.5801 | 0.5895 | 0.5754 | 0.5795 | 1,211,123 | +0.00(+0.35%) |
Jan 23, 2004 | 0.5836 | 0.5866 | 0.5642 | 0.5775 | 545,344 | -0.00(-0.81%) |
Jan 22, 2004 | 0.5836 | 0.5836 | 0.5730 | 0.5822 | 167,928 | -0.00(-0.15%) |
Jan 21, 2004 | 0.5583 | 0.6022 | 0.5347 | 0.5830 | 257,830 | +0.03(+4.99%) |
Jan 20, 2004 | 0.5368 | 0.5553 | 0.5359 | 0.5553 | 308,717 | +0.01(+2.50%) |
Jan 16, 2004 | 0.5338 | 0.5450 | 0.5285 | 0.5418 | 269,703 | +0.01(+1.49%) |
Jan 15, 2004 | 0.5259 | 0.5338 | 0.5217 | 0.5338 | 152,060 | +0.01(+2.61%) |
Jan 14, 2004 | 0.5250 | 0.5273 | 0.5158 | 0.5203 | 1,841,119 | +0.00(+0.00%) |
Jan 13, 2004 | 0.5129 | 0.5291 | 0.5102 | 0.5203 | 910,691 | -0.01(-1.40%) |
Jan 12, 2004 | 0.5203 | 0.5306 | 0.5194 | 0.5276 | 1,239,578 | -0.00(-0.17%) |
Jan 09, 2004 | 0.5306 | 0.5321 | 0.5268 | 0.5285 | 229,579 | +0.00(+0.00%) |
Jan 08, 2004 | 0.5247 | 0.5297 | 0.5129 | 0.5285 | 1,612,490 | -0.00(-0.11%) |
Jan 07, 2004 | 0.5306 | 0.5306 | 0.5247 | 0.5291 | 1,178,131 | +0.01(+1.07%) |
Jan 06, 2004 | 0.5164 | 0.5380 | 0.5164 | 0.5235 | 258,678 | +0.00(+0.00%) |
Jan 05, 2004 | 0.5350 | 0.5350 | 0.5188 | 0.5235 | 215,423 | +0.00(+0.23%) |
Jan 02, 2004 | 0.5220 | 0.5306 | 0.5197 | 0.5223 | 145,877 | -0.01(-1.28%) |
Dec 31, 2003 | 0.5309 | 0.5350 | 0.5226 | 0.5291 | 380,808 | +0.00(+0.39%) |
Dec 30, 2003 | 0.5297 | 0.5453 | 0.5270 | 0.5270 | 638,274 | -0.01(-2.03%) |
Dec 29, 2003 | 0.5291 | 0.5391 | 0.5291 | 0.5380 | 235,066 | +0.00(+0.00%) |
Dec 26, 2003 | 0.5365 | 0.5380 | 0.5365 | 0.5380 | 3,273 | +0.00(+0.00%) |
Dec 24, 2003 | 0.5394 | 0.5394 | 0.5294 | 0.5380 | 77,323 | +0.00(+0.05%) |
Dec 23, 2003 | 0.5306 | 0.5380 | 0.5294 | 0.5377 | 208,664 | +0.01(+1.33%) |
Dec 22, 2003 | 0.5161 | 0.5321 | 0.5161 | 0.5306 | 80,885 | +0.00(+0.00%) |
Dec 19, 2003 | 0.5209 | 0.5306 | 0.5209 | 0.5306 | 550,798 | +0.00(+0.00%) |
Dec 18, 2003 | 0.5321 | 0.5321 | 0.5253 | 0.5306 | 42,720 | +0.00(+0.00%) |
Dec 17, 2003 | 0.5099 | 0.5332 | 0.5099 | 0.5306 | 210,759 | +0.01(+1.87%) |
Dec 16, 2003 | 0.5088 | 0.5247 | 0.5088 | 0.5209 | 220,003 | +0.01(+2.43%) |
Dec 15, 2003 | 0.4955 | 0.5217 | 0.4955 | 0.5085 | 260,077 | -0.00(-0.52%) |
Dec 12, 2003 | 0.5067 | 0.5129 | 0.4949 | 0.5111 | 887,317 | +0.01(+2.60%) |
Dec 11, 2003 | 0.4790 | 0.5052 | 0.4716 | 0.4982 | 263,767 | +0.02(+3.69%) |
Dec 10, 2003 | 0.4734 | 0.4852 | 0.4716 | 0.4804 | 125,607 | +0.01(+1.55%) |
Dec 09, 2003 | 0.5173 | 0.5173 | 0.4607 | 0.4731 | 583,010 | -0.03(-5.03%) |
Dec 08, 2003 | 0.5291 | 0.5291 | 0.4982 | 0.4982 | 241,698 | -0.03(-4.84%) |
Dec 05, 2003 | 0.5297 | 0.5365 | 0.5235 | 0.5235 | 343,032 | -0.01(-1.17%) |
Dec 04, 2003 | 0.5247 | 0.5297 | 0.5232 | 0.5297 | 1,089,968 | +0.00(+0.73%) |
Dec 03, 2003 | 0.5250 | 0.5262 | 0.5161 | 0.5259 | 192,736 | +0.01(+1.08%) |
Dec 02, 2003 | 0.5158 | 0.5306 | 0.5158 | 0.5203 | 318,640 | -0.01(-1.94%) |
Dec 01, 2003 | 0.5276 | 0.5306 | 0.5158 | 0.5306 | 246,838 | +0.01(+1.69%) |
Nov 28, 2003 | 0.5247 | 0.5262 | 0.5129 | 0.5217 | 43,296 | -0.00(-0.56%) |
Nov 26, 2003 | 0.4976 | 0.5291 | 0.4923 | 0.5247 | 625,280 | +0.03(+6.27%) |
Nov 25, 2003 | 0.4952 | 0.5070 | 0.4864 | 0.4937 | 327,800 | +0.00(+0.30%) |
Nov 24, 2003 | 0.4893 | 0.4923 | 0.4834 | 0.4923 | 220,088 | +0.01(+2.14%) |
Nov 21, 2003 | 0.4849 | 0.4864 | 0.4790 | 0.4819 | 198,130 | -0.00(-0.61%) |
Nov 20, 2003 | 0.4864 | 0.4893 | 0.4790 | 0.4849 | 914,025 | -0.00(-0.30%) |
Nov 19, 2003 | 0.4796 | 0.4905 | 0.4775 | 0.4864 | 375,431 | +0.01(+1.23%) |
Nov 18, 2003 | 0.4837 | 0.4864 | 0.4805 | 0.4805 | 102,792 | -0.00(-0.67%) |
Nov 17, 2003 | 0.4937 | 0.4967 | 0.4834 | 0.4837 | 1,966,396 | -0.01(-1.97%) |
Nov 14, 2003 | 0.4896 | 0.4952 | 0.4896 | 0.4934 | 2,114,411 | +0.00(+0.72%) |
Nov 13, 2003 | 0.4923 | 0.5011 | 0.4896 | 0.4899 | 127,914 | -0.01(-2.18%) |
Nov 12, 2003 | 0.4952 | 0.5067 | 0.4923 | 0.5008 | 634,415 | -0.00(-0.06%) |
Nov 11, 2003 | 0.4937 | 0.5011 | 0.4937 | 0.5011 | 970,679 | +0.00(+0.30%) |
Nov 10, 2003 | 0.4917 | 0.5041 | 0.4917 | 0.4996 | 523,344 | -0.00(-0.29%) |
Nov 07, 2003 | 0.5011 | 0.5011 | 0.4926 | 0.5011 | 231,046 | +0.00(+0.71%) |
Nov 06, 2003 | 0.5005 | 0.5011 | 0.4911 | 0.4976 | 406,667 | -0.00(-0.71%) |
Nov 05, 2003 | 0.5008 | 0.5026 | 0.4923 | 0.5011 | 68,087 | -0.01(-1.33%) |
Nov 04, 2003 | 0.5220 | 0.5220 | 0.5011 | 0.5079 | 735,358 | -0.01(-1.60%) |
Nov 03, 2003 | 0.5099 | 0.5268 | 0.5032 | 0.5161 | 692,070 | +0.01(+1.21%) |
Oct 31, 2003 | 0.4908 | 0.5102 | 0.4893 | 0.5099 | 1,545,666 | +0.02(+4.22%) |
Oct 30, 2003 | 0.4746 | 0.4949 | 0.4716 | 0.4893 | 699,703 | +0.01(+3.11%) |
Oct 29, 2003 | 0.4649 | 0.4781 | 0.4613 | 0.4746 | 1,743,916 | +0.01(+1.71%) |
Oct 28, 2003 | 0.4834 | 0.4893 | 0.4622 | 0.4666 | 1,715,503 | -0.01(-1.06%) |
Oct 27, 2003 | 0.4716 | 0.4893 | 0.4643 | 0.4716 | 847,277 | +0.00(+0.44%) |
Oct 24, 2003 | 0.4557 | 0.4716 | 0.4557 | 0.4696 | 1,713,214 | +0.01(+2.77%) |
Oct 23, 2003 | 0.4646 | 0.4646 | 0.4525 | 0.4569 | 973,648 | -0.01(-2.15%) |
Oct 22, 2003 | 0.4716 | 0.4716 | 0.4657 | 0.4669 | 753,135 | -0.00(-0.69%) |
Oct 21, 2003 | 0.4684 | 0.4710 | 0.4675 | 0.4702 | 938,027 | +0.00(+0.00%) |
Oct 20, 2003 | 0.4710 | 0.4722 | 0.4646 | 0.4702 | 1,429,091 | +0.00(+0.63%) |
Oct 17, 2003 | 0.4719 | 0.4734 | 0.4672 | 0.4672 | 1,697,947 | -0.00(-0.94%) |
Oct 16, 2003 | 0.4719 | 0.4775 | 0.4716 | 0.4716 | 310,414 | -0.00(-0.06%) |
Oct 15, 2003 | 0.4808 | 0.4987 | 0.4716 | 0.4719 | 832,011 | -0.01(-1.78%) |
Oct 14, 2003 | 0.4531 | 0.4908 | 0.4513 | 0.4805 | 2,268,100 | +0.03(+6.47%) |
Oct 13, 2003 | 0.4563 | 0.4563 | 0.4495 | 0.4513 | 1,602,694 | -0.00(-0.71%) |
Oct 10, 2003 | 0.4598 | 0.4698 | 0.4466 | 0.4545 | 2,828,075 | -0.01(-1.15%) |
Oct 09, 2003 | 0.4690 | 0.4746 | 0.4598 | 0.4598 | 1,295,512 | -0.01(-3.11%) |
Oct 08, 2003 | 0.4819 | 0.4819 | 0.4657 | 0.4746 | 3,382,961 | -0.00(-0.92%) |
Oct 07, 2003 | 0.4613 | 0.4893 | 0.4613 | 0.4790 | 3,594,552 | +0.01(+2.91%) |
Oct 06, 2003 | 0.4472 | 0.4684 | 0.4430 | 0.4654 | 3,248,525 | +0.02(+5.27%) |