Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.5010 | 0.5158 | 0.4952 | 0.5158 | 2,417,434 | +0.01(+2.94%) |
Mar 30, 2004 | 0.4798 | 0.5069 | 0.4775 | 0.5010 | 2,032,341 | +0.01(+2.97%) |
Mar 29, 2004 | 0.4834 | 0.4915 | 0.4798 | 0.4866 | 557,282 | -0.00(-0.06%) |
Mar 26, 2004 | 0.5041 | 0.5117 | 0.4854 | 0.4869 | 2,671,053 | -0.02(-4.18%) |
Mar 25, 2004 | 0.5143 | 0.5143 | 0.4972 | 0.5081 | 240,895 | +0.00(+0.29%) |
Mar 24, 2004 | 0.4878 | 0.5128 | 0.4878 | 0.5066 | 750,677 | +0.01(+1.30%) |
Mar 23, 2004 | 0.4966 | 0.5040 | 0.4922 | 0.5002 | 928,803 | +0.00(+0.95%) |
Mar 22, 2004 | 0.4946 | 0.4969 | 0.4834 | 0.4954 | 939,830 | -0.00(-0.83%) |
Mar 19, 2004 | 0.5040 | 0.5040 | 0.4952 | 0.4996 | 109,420 | -0.01(-1.97%) |
Mar 18, 2004 | 0.5084 | 0.5146 | 0.5031 | 0.5096 | 424,959 | -0.01(-1.43%) |
Mar 17, 2004 | 0.5093 | 0.5279 | 0.5090 | 0.5170 | 524,201 | +0.01(+1.68%) |
Mar 16, 2004 | 0.5261 | 0.5305 | 0.5084 | 0.5084 | 441,075 | -0.01(-1.82%) |
Mar 15, 2004 | 0.5311 | 0.5376 | 0.5158 | 0.5178 | 312,145 | -0.02(-3.67%) |
Mar 12, 2004 | 0.5408 | 0.5408 | 0.5305 | 0.5376 | 39,018 | -0.00(-0.33%) |
Mar 11, 2004 | 0.5405 | 0.5408 | 0.5293 | 0.5394 | 154,376 | +0.00(+0.00%) |
Mar 10, 2004 | 0.5364 | 0.5394 | 0.5246 | 0.5394 | 28,839 | +0.00(+0.00%) |
Mar 09, 2004 | 0.5423 | 0.5423 | 0.5373 | 0.5394 | 648,890 | +0.00(+0.05%) |
Mar 08, 2004 | 0.5438 | 0.5438 | 0.5335 | 0.5391 | 139,108 | -0.00(-0.38%) |
Mar 05, 2004 | 0.5423 | 0.5453 | 0.5411 | 0.5411 | 463,977 | -0.00(-0.70%) |
Mar 04, 2004 | 0.5453 | 0.5453 | 0.5379 | 0.5450 | 139,956 | +0.01(+1.25%) |
Mar 03, 2004 | 0.5285 | 0.5453 | 0.5276 | 0.5382 | 313,842 | +0.01(+1.73%) |
Mar 02, 2004 | 0.5585 | 0.5600 | 0.5290 | 0.5290 | 256,163 | -0.01(-2.39%) |
Mar 01, 2004 | 0.5482 | 0.5635 | 0.5420 | 0.5420 | 346,074 | -0.01(-2.18%) |
Feb 27, 2004 | 0.5600 | 0.5727 | 0.5479 | 0.5541 | 914,384 | -0.01(-1.36%) |
Feb 26, 2004 | 0.5865 | 0.5865 | 0.5458 | 0.5618 | 352,860 | -0.02(-3.98%) |
Feb 25, 2004 | 0.5173 | 0.5904 | 0.5173 | 0.5850 | 420,718 | +0.07(+12.59%) |
Feb 24, 2004 | 0.5196 | 0.5196 | 0.5114 | 0.5196 | 117,902 | +0.00(+0.69%) |
Feb 23, 2004 | 0.5158 | 0.5246 | 0.5099 | 0.5161 | 899,116 | -0.01(-1.07%) |
Feb 20, 2004 | 0.5128 | 0.5305 | 0.5128 | 0.5217 | 184,912 | +0.00(+0.49%) |
Feb 19, 2004 | 0.5276 | 0.5276 | 0.5184 | 0.5191 | 673,488 | -0.01(-1.60%) |
Feb 18, 2004 | 0.5275 | 0.5279 | 0.5202 | 0.5275 | 92,456 | +0.01(+1.70%) |
Feb 17, 2004 | 0.5187 | 0.5282 | 0.5187 | 0.5187 | 85,670 | -0.01(-1.90%) |
Feb 13, 2004 | 0.5265 | 0.5296 | 0.5187 | 0.5288 | 126,385 | +0.00(+0.39%) |
Feb 12, 2004 | 0.5232 | 0.5296 | 0.5158 | 0.5267 | 285,851 | +0.01(+1.02%) |
Feb 11, 2004 | 0.5158 | 0.5285 | 0.5158 | 0.5214 | 139,108 | -0.01(-1.11%) |
Feb 10, 2004 | 0.5232 | 0.5305 | 0.5158 | 0.5272 | 286,699 | +0.01(+2.81%) |
Feb 09, 2004 | 0.5184 | 0.5243 | 0.5090 | 0.5128 | 844,829 | +0.01(+1.75%) |
Feb 06, 2004 | 0.5273 | 0.5302 | 0.5010 | 0.5040 | 1,907,652 | -0.02(-4.47%) |
Feb 05, 2004 | 0.5423 | 0.5426 | 0.5276 | 0.5276 | 414,780 | -0.01(-1.05%) |
Feb 04, 2004 | 0.5520 | 0.5526 | 0.5273 | 0.5332 | 1,047,554 | -0.01(-1.63%) |
Feb 03, 2004 | 0.5526 | 0.5526 | 0.5394 | 0.5420 | 502,996 | -0.01(-1.92%) |
Feb 02, 2004 | 0.5526 | 0.5526 | 0.5453 | 0.5526 | 510,630 | +0.00(+0.37%) |
Jan 30, 2004 | 0.5541 | 0.5541 | 0.5415 | 0.5506 | 301,967 | -0.00(-0.21%) |
Jan 29, 2004 | 0.5597 | 0.5609 | 0.5512 | 0.5517 | 181,519 | -0.01(-1.47%) |
Jan 28, 2004 | 0.5674 | 0.5674 | 0.5565 | 0.5600 | 454,647 | -0.00(-0.11%) |
Jan 27, 2004 | 0.5865 | 0.5865 | 0.5438 | 0.5606 | 246,832 | -0.02(-3.26%) |
Jan 26, 2004 | 0.5800 | 0.5895 | 0.5753 | 0.5794 | 1,211,261 | +0.00(+0.35%) |
Jan 23, 2004 | 0.5836 | 0.5865 | 0.5642 | 0.5774 | 545,407 | -0.00(-0.81%) |
Jan 22, 2004 | 0.5836 | 0.5836 | 0.5730 | 0.5821 | 167,948 | -0.00(-0.15%) |
Jan 21, 2004 | 0.5582 | 0.6021 | 0.5346 | 0.5830 | 257,859 | +0.03(+4.99%) |
Jan 20, 2004 | 0.5367 | 0.5553 | 0.5358 | 0.5553 | 308,753 | +0.01(+2.50%) |
Jan 16, 2004 | 0.5338 | 0.5450 | 0.5285 | 0.5417 | 269,734 | +0.01(+1.49%) |
Jan 15, 2004 | 0.5258 | 0.5338 | 0.5217 | 0.5338 | 152,077 | +0.01(+2.61%) |
Jan 14, 2004 | 0.5249 | 0.5273 | 0.5158 | 0.5202 | 1,841,330 | +0.00(+0.00%) |
Jan 13, 2004 | 0.5128 | 0.5290 | 0.5102 | 0.5202 | 910,796 | -0.01(-1.40%) |
Jan 12, 2004 | 0.5202 | 0.5305 | 0.5193 | 0.5276 | 1,239,719 | -0.00(-0.17%) |
Jan 09, 2004 | 0.5305 | 0.5320 | 0.5267 | 0.5285 | 229,605 | +0.00(+0.00%) |
Jan 08, 2004 | 0.5246 | 0.5296 | 0.5128 | 0.5285 | 1,612,674 | -0.00(-0.11%) |
Jan 07, 2004 | 0.5305 | 0.5305 | 0.5246 | 0.5290 | 1,178,266 | +0.01(+1.07%) |
Jan 06, 2004 | 0.5164 | 0.5379 | 0.5164 | 0.5234 | 258,707 | +0.00(+0.00%) |
Jan 05, 2004 | 0.5349 | 0.5349 | 0.5187 | 0.5234 | 215,448 | +0.00(+0.23%) |