Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.5153 | 0.5250 | 0.4987 | 0.5235 | 556,370 | +0.01(+2.01%) |
Apr 29, 2004 | 0.5276 | 0.5326 | 0.5132 | 0.5132 | 535,167 | -0.01(-2.74%) |
Apr 28, 2004 | 0.5132 | 0.5276 | 0.5129 | 0.5276 | 133,155 | +0.00(+0.62%) |
Apr 27, 2004 | 0.5303 | 0.5306 | 0.5129 | 0.5244 | 80,571 | -0.01(-1.17%) |
Apr 26, 2004 | 0.5229 | 0.5306 | 0.5155 | 0.5306 | 188,283 | +0.00(+0.00%) |
Apr 23, 2004 | 0.5323 | 0.5338 | 0.5091 | 0.5306 | 295,147 | -0.00(-0.72%) |
Apr 22, 2004 | 0.5362 | 0.5362 | 0.5279 | 0.5344 | 196,765 | -0.00(-0.82%) |
Apr 21, 2004 | 0.5453 | 0.5453 | 0.5353 | 0.5388 | 120,433 | -0.01(-1.19%) |
Apr 20, 2004 | 0.5444 | 0.5453 | 0.5341 | 0.5453 | 212,879 | +0.00(+0.16%) |
Apr 19, 2004 | 0.5211 | 0.5453 | 0.5211 | 0.5444 | 457,139 | +0.01(+2.61%) |
Apr 16, 2004 | 0.5253 | 0.5306 | 0.5247 | 0.5306 | 274,792 | +0.00(+0.00%) |
Apr 15, 2004 | 0.5303 | 0.5306 | 0.5253 | 0.5306 | 156,055 | +0.00(+0.00%) |
Apr 14, 2004 | 0.5253 | 0.5306 | 0.5220 | 0.5306 | 667,474 | +0.01(+1.01%) |
Apr 13, 2004 | 0.5232 | 0.5291 | 0.5188 | 0.5253 | 425,759 | +0.00(+0.39%) |
Apr 12, 2004 | 0.5229 | 0.5265 | 0.5070 | 0.5232 | 1,040,650 | -0.00(-0.28%) |
Apr 08, 2004 | 0.5262 | 0.5306 | 0.5229 | 0.5247 | 576,725 | -0.00(-0.28%) |
Apr 07, 2004 | 0.5217 | 0.5291 | 0.5161 | 0.5262 | 521,597 | +0.00(+0.73%) |
Apr 06, 2004 | 0.5188 | 0.5229 | 0.5150 | 0.5223 | 598,776 | -0.00(-0.45%) |
Apr 05, 2004 | 0.5303 | 0.5303 | 0.5188 | 0.5247 | 207,790 | +0.00(+0.28%) |
Apr 02, 2004 | 0.5253 | 0.5276 | 0.5209 | 0.5232 | 171,321 | +0.00(+0.85%) |
Apr 01, 2004 | 0.5158 | 0.5297 | 0.5091 | 0.5188 | 680,196 | +0.00(+0.57%) |
Mar 31, 2004 | 0.5011 | 0.5158 | 0.4952 | 0.5158 | 2,417,158 | +0.01(+2.94%) |
Mar 30, 2004 | 0.4799 | 0.5070 | 0.4775 | 0.5011 | 2,032,109 | +0.01(+2.97%) |
Mar 29, 2004 | 0.4834 | 0.4915 | 0.4799 | 0.4867 | 557,218 | -0.00(-0.06%) |
Mar 26, 2004 | 0.5042 | 0.5117 | 0.4855 | 0.4870 | 2,670,748 | -0.02(-4.18%) |
Mar 25, 2004 | 0.5144 | 0.5144 | 0.4973 | 0.5082 | 240,867 | +0.00(+0.29%) |
Mar 24, 2004 | 0.4878 | 0.5129 | 0.4878 | 0.5067 | 750,591 | +0.01(+1.30%) |
Mar 23, 2004 | 0.4967 | 0.5041 | 0.4923 | 0.5002 | 928,697 | +0.00(+0.95%) |
Mar 22, 2004 | 0.4946 | 0.4970 | 0.4834 | 0.4955 | 939,723 | -0.00(-0.83%) |
Mar 19, 2004 | 0.5041 | 0.5041 | 0.4952 | 0.4996 | 109,408 | -0.01(-1.97%) |
Mar 18, 2004 | 0.5085 | 0.5146 | 0.5032 | 0.5097 | 424,911 | -0.01(-1.43%) |
Mar 17, 2004 | 0.5094 | 0.5279 | 0.5091 | 0.5170 | 524,141 | +0.01(+1.68%) |
Mar 16, 2004 | 0.5262 | 0.5306 | 0.5085 | 0.5085 | 441,025 | -0.01(-1.82%) |
Mar 15, 2004 | 0.5312 | 0.5377 | 0.5158 | 0.5179 | 312,110 | -0.02(-3.67%) |
Mar 12, 2004 | 0.5409 | 0.5409 | 0.5306 | 0.5377 | 39,013 | -0.00(-0.33%) |
Mar 11, 2004 | 0.5406 | 0.5409 | 0.5294 | 0.5394 | 154,358 | +0.00(+0.00%) |
Mar 10, 2004 | 0.5365 | 0.5394 | 0.5247 | 0.5394 | 28,836 | +0.00(+0.00%) |
Mar 09, 2004 | 0.5423 | 0.5423 | 0.5374 | 0.5394 | 648,816 | +0.00(+0.05%) |
Mar 08, 2004 | 0.5438 | 0.5438 | 0.5335 | 0.5391 | 139,092 | -0.00(-0.38%) |
Mar 05, 2004 | 0.5424 | 0.5453 | 0.5412 | 0.5412 | 463,924 | -0.00(-0.70%) |
Mar 04, 2004 | 0.5453 | 0.5453 | 0.5380 | 0.5450 | 139,940 | +0.01(+1.25%) |
Mar 03, 2004 | 0.5285 | 0.5453 | 0.5276 | 0.5383 | 313,806 | +0.01(+1.73%) |
Mar 02, 2004 | 0.5586 | 0.5601 | 0.5291 | 0.5291 | 256,133 | -0.01(-2.39%) |
Mar 01, 2004 | 0.5483 | 0.5636 | 0.5421 | 0.5421 | 346,035 | -0.01(-2.18%) |
Feb 27, 2004 | 0.5601 | 0.5727 | 0.5480 | 0.5542 | 914,279 | -0.01(-1.36%) |
Feb 26, 2004 | 0.5866 | 0.5866 | 0.5459 | 0.5618 | 352,820 | -0.02(-3.98%) |
Feb 25, 2004 | 0.5173 | 0.5904 | 0.5173 | 0.5851 | 420,670 | +0.07(+12.59%) |
Feb 24, 2004 | 0.5197 | 0.5197 | 0.5114 | 0.5197 | 117,889 | +0.00(+0.69%) |
Feb 23, 2004 | 0.5158 | 0.5247 | 0.5099 | 0.5161 | 899,013 | -0.01(-1.07%) |
Feb 20, 2004 | 0.5129 | 0.5306 | 0.5129 | 0.5217 | 184,891 | +0.00(+0.49%) |
Feb 19, 2004 | 0.5276 | 0.5276 | 0.5185 | 0.5192 | 673,411 | -0.01(-1.60%) |
Feb 18, 2004 | 0.5276 | 0.5279 | 0.5203 | 0.5276 | 92,445 | +0.01(+1.70%) |
Feb 17, 2004 | 0.5188 | 0.5282 | 0.5188 | 0.5188 | 85,660 | -0.01(-1.90%) |
Feb 13, 2004 | 0.5266 | 0.5297 | 0.5188 | 0.5288 | 126,370 | +0.00(+0.39%) |
Feb 12, 2004 | 0.5232 | 0.5297 | 0.5158 | 0.5268 | 285,818 | +0.01(+1.02%) |
Feb 11, 2004 | 0.5158 | 0.5285 | 0.5158 | 0.5214 | 139,092 | -0.01(-1.11%) |
Feb 10, 2004 | 0.5232 | 0.5306 | 0.5158 | 0.5273 | 286,666 | +0.01(+2.81%) |
Feb 09, 2004 | 0.5185 | 0.5244 | 0.5091 | 0.5129 | 844,733 | +0.01(+1.75%) |
Feb 06, 2004 | 0.5273 | 0.5303 | 0.5011 | 0.5041 | 1,907,434 | -0.02(-4.47%) |
Feb 05, 2004 | 0.5424 | 0.5426 | 0.5276 | 0.5276 | 414,733 | -0.01(-1.05%) |
Feb 04, 2004 | 0.5521 | 0.5527 | 0.5273 | 0.5332 | 1,047,435 | -0.01(-1.63%) |
Feb 03, 2004 | 0.5527 | 0.5527 | 0.5394 | 0.5421 | 502,938 | -0.01(-1.92%) |