Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.5379 | 0.5629 | 0.5373 | 0.5453 | 798,177 | +0.01(+1.37%) |
May 27, 2004 | 0.5364 | 0.5379 | 0.5317 | 0.5379 | 205,269 | +0.00(+0.27%) |
May 26, 2004 | 0.5261 | 0.5364 | 0.5261 | 0.5364 | 705,721 | +0.01(+1.17%) |
May 25, 2004 | 0.5305 | 0.5305 | 0.5249 | 0.5302 | 165,403 | +0.00(+0.78%) |
May 24, 2004 | 0.5229 | 0.5308 | 0.5187 | 0.5261 | 271,431 | +0.00(+0.62%) |
May 21, 2004 | 0.5335 | 0.5335 | 0.5190 | 0.5229 | 167,099 | -0.00(-0.06%) |
May 20, 2004 | 0.5285 | 0.5335 | 0.5232 | 0.5232 | 2,067,966 | -0.01(-0.95%) |
May 19, 2004 | 0.5276 | 0.5305 | 0.5276 | 0.5282 | 217,145 | -0.00(-0.44%) |
May 18, 2004 | 0.5329 | 0.5335 | 0.5267 | 0.5305 | 152,680 | +0.00(+0.06%) |
May 17, 2004 | 0.5276 | 0.5326 | 0.5276 | 0.5302 | 95,000 | -0.00(-0.72%) |
May 14, 2004 | 0.5346 | 0.5379 | 0.5314 | 0.5341 | 145,046 | -0.00(-0.22%) |
May 13, 2004 | 0.5276 | 0.5376 | 0.5276 | 0.5352 | 1,267,244 | +0.00(+0.06%) |
May 12, 2004 | 0.5279 | 0.5364 | 0.5270 | 0.5349 | 955,946 | -0.00(-0.55%) |
May 11, 2004 | 0.5258 | 0.5379 | 0.5258 | 0.5379 | 1,525,952 | +0.00(+0.77%) |
May 10, 2004 | 0.5305 | 0.5349 | 0.5246 | 0.5338 | 1,521,711 | -0.00(-0.44%) |
May 07, 2004 | 0.5317 | 0.5379 | 0.5232 | 0.5361 | 1,299,477 | +0.01(+2.19%) |
May 06, 2004 | 0.5299 | 0.5335 | 0.5208 | 0.5246 | 1,361,397 | -0.01(-1.00%) |
May 05, 2004 | 0.5305 | 0.5394 | 0.5217 | 0.5299 | 587,818 | +0.01(+1.30%) |
May 04, 2004 | 0.5246 | 0.5267 | 0.5173 | 0.5232 | 632,774 | -0.01(-1.39%) |
May 03, 2004 | 0.5184 | 0.5305 | 0.5125 | 0.5305 | 122,144 | +0.01(+1.35%) |
Apr 30, 2004 | 0.5152 | 0.5249 | 0.4987 | 0.5234 | 556,434 | +0.01(+2.01%) |
Apr 29, 2004 | 0.5276 | 0.5326 | 0.5131 | 0.5131 | 535,228 | -0.01(-2.74%) |
Apr 28, 2004 | 0.5131 | 0.5276 | 0.5128 | 0.5276 | 133,170 | +0.00(+0.62%) |
Apr 27, 2004 | 0.5302 | 0.5305 | 0.5128 | 0.5243 | 80,581 | -0.01(-1.17%) |
Apr 26, 2004 | 0.5229 | 0.5305 | 0.5155 | 0.5305 | 188,305 | +0.00(+0.00%) |
Apr 23, 2004 | 0.5323 | 0.5338 | 0.5090 | 0.5305 | 295,181 | -0.00(-0.72%) |
Apr 22, 2004 | 0.5361 | 0.5361 | 0.5279 | 0.5344 | 196,787 | -0.00(-0.82%) |
Apr 21, 2004 | 0.5453 | 0.5453 | 0.5352 | 0.5388 | 120,447 | -0.01(-1.19%) |
Apr 20, 2004 | 0.5444 | 0.5453 | 0.5341 | 0.5453 | 212,903 | +0.00(+0.16%) |
Apr 19, 2004 | 0.5211 | 0.5453 | 0.5211 | 0.5444 | 457,192 | +0.01(+2.61%) |
Apr 16, 2004 | 0.5252 | 0.5305 | 0.5246 | 0.5305 | 274,824 | +0.00(+0.00%) |
Apr 15, 2004 | 0.5302 | 0.5305 | 0.5252 | 0.5305 | 156,072 | +0.00(+0.00%) |
Apr 14, 2004 | 0.5252 | 0.5305 | 0.5220 | 0.5305 | 667,551 | +0.01(+1.01%) |
Apr 13, 2004 | 0.5232 | 0.5290 | 0.5187 | 0.5252 | 425,807 | +0.00(+0.39%) |
Apr 12, 2004 | 0.5228 | 0.5264 | 0.5069 | 0.5232 | 1,040,769 | -0.00(-0.28%) |
Apr 08, 2004 | 0.5261 | 0.5305 | 0.5229 | 0.5246 | 576,791 | -0.00(-0.28%) |
Apr 07, 2004 | 0.5217 | 0.5290 | 0.5161 | 0.5261 | 521,656 | +0.00(+0.73%) |
Apr 06, 2004 | 0.5187 | 0.5229 | 0.5149 | 0.5223 | 598,845 | -0.00(-0.45%) |
Apr 05, 2004 | 0.5302 | 0.5302 | 0.5187 | 0.5246 | 207,814 | +0.00(+0.28%) |
Apr 02, 2004 | 0.5252 | 0.5276 | 0.5208 | 0.5232 | 171,340 | +0.00(+0.85%) |
Apr 01, 2004 | 0.5158 | 0.5296 | 0.5090 | 0.5187 | 680,274 | +0.00(+0.57%) |
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%) |
Jan 02, 2004 | 0.5220 | 0.5305 | 0.5196 | 0.5223 | 145,894 | -0.01(-1.28%) |
Dec 31, 2003 | 0.5308 | 0.5349 | 0.5226 | 0.5290 | 380,851 | +0.00(+0.39%) |
Dec 30, 2003 | 0.5296 | 0.5453 | 0.5270 | 0.5270 | 638,346 | -0.01(-2.03%) |
Dec 29, 2003 | 0.5290 | 0.5391 | 0.5290 | 0.5379 | 235,093 | +0.00(+0.00%) |
Dec 26, 2003 | 0.5364 | 0.5379 | 0.5364 | 0.5379 | 3,274 | +0.00(+0.00%) |
Dec 24, 2003 | 0.5394 | 0.5394 | 0.5293 | 0.5379 | 77,332 | +0.00(+0.05%) |
Dec 23, 2003 | 0.5305 | 0.5379 | 0.5293 | 0.5376 | 208,688 | +0.01(+1.33%) |
Dec 22, 2003 | 0.5161 | 0.5320 | 0.5161 | 0.5305 | 80,894 | +0.00(+0.00%) |
Dec 19, 2003 | 0.5208 | 0.5305 | 0.5208 | 0.5305 | 550,861 | +0.00(+0.00%) |
Dec 18, 2003 | 0.5320 | 0.5320 | 0.5252 | 0.5305 | 42,724 | +0.00(+0.00%) |
Dec 17, 2003 | 0.5099 | 0.5332 | 0.5099 | 0.5305 | 210,783 | +0.01(+1.87%) |
Dec 16, 2003 | 0.5087 | 0.5246 | 0.5087 | 0.5208 | 220,028 | +0.01(+2.43%) |
Dec 15, 2003 | 0.4954 | 0.5217 | 0.4954 | 0.5084 | 260,107 | -0.00(-0.52%) |
Dec 12, 2003 | 0.5066 | 0.5128 | 0.4949 | 0.5111 | 887,419 | +0.01(+2.60%) |
Dec 11, 2003 | 0.4789 | 0.5052 | 0.4716 | 0.4981 | 263,797 | +0.02(+3.69%) |
Dec 10, 2003 | 0.4733 | 0.4851 | 0.4716 | 0.4804 | 125,621 | +0.01(+1.55%) |
Dec 09, 2003 | 0.5173 | 0.5173 | 0.4607 | 0.4730 | 583,076 | -0.03(-5.03%) |
Dec 08, 2003 | 0.5290 | 0.5290 | 0.4981 | 0.4981 | 241,726 | -0.03(-4.84%) |
Dec 05, 2003 | 0.5296 | 0.5364 | 0.5234 | 0.5234 | 343,072 | -0.01(-1.17%) |
Dec 04, 2003 | 0.5246 | 0.5296 | 0.5232 | 0.5296 | 1,090,093 | +0.00(+0.73%) |
Dec 03, 2003 | 0.5249 | 0.5261 | 0.5161 | 0.5258 | 192,758 | +0.01(+1.08%) |
Dec 02, 2003 | 0.5158 | 0.5305 | 0.5158 | 0.5202 | 318,677 | -0.01(-1.94%) |
Dec 01, 2003 | 0.5276 | 0.5305 | 0.5158 | 0.5305 | 246,866 | +0.01(+1.69%) |
Nov 28, 2003 | 0.5246 | 0.5261 | 0.5128 | 0.5217 | 43,301 | -0.00(-0.56%) |
Nov 26, 2003 | 0.4975 | 0.5290 | 0.4922 | 0.5246 | 625,352 | +0.03(+6.27%) |
Nov 25, 2003 | 0.4952 | 0.5069 | 0.4863 | 0.4937 | 327,838 | +0.00(+0.30%) |
Nov 24, 2003 | 0.4893 | 0.4922 | 0.4834 | 0.4922 | 220,113 | +0.01(+2.14%) |
Nov 21, 2003 | 0.4848 | 0.4863 | 0.4789 | 0.4819 | 198,153 | -0.00(-0.61%) |
Nov 20, 2003 | 0.4863 | 0.4892 | 0.4789 | 0.4848 | 914,129 | -0.00(-0.30%) |
Nov 19, 2003 | 0.4795 | 0.4904 | 0.4775 | 0.4863 | 375,474 | +0.01(+1.23%) |
Nov 18, 2003 | 0.4837 | 0.4863 | 0.4804 | 0.4804 | 102,804 | -0.00(-0.67%) |
Nov 17, 2003 | 0.4937 | 0.4966 | 0.4834 | 0.4837 | 1,966,621 | -0.01(-1.97%) |
Nov 14, 2003 | 0.4896 | 0.4952 | 0.4896 | 0.4934 | 2,114,653 | +0.00(+0.72%) |
Nov 13, 2003 | 0.4922 | 0.5010 | 0.4896 | 0.4898 | 127,928 | -0.01(-2.18%) |
Nov 12, 2003 | 0.4952 | 0.5066 | 0.4922 | 0.5008 | 634,487 | -0.00(-0.06%) |
Nov 11, 2003 | 0.4937 | 0.5010 | 0.4937 | 0.5010 | 970,790 | +0.00(+0.30%) |
Nov 10, 2003 | 0.4916 | 0.5040 | 0.4916 | 0.4996 | 523,404 | -0.00(-0.29%) |
Nov 07, 2003 | 0.5010 | 0.5010 | 0.4925 | 0.5010 | 231,072 | +0.00(+0.71%) |
Nov 06, 2003 | 0.5005 | 0.5010 | 0.4910 | 0.4975 | 406,714 | -0.00(-0.71%) |
Nov 05, 2003 | 0.5008 | 0.5025 | 0.4922 | 0.5010 | 68,095 | -0.01(-1.33%) |
Nov 04, 2003 | 0.5220 | 0.5220 | 0.5010 | 0.5078 | 735,442 | -0.01(-1.60%) |
Nov 03, 2003 | 0.5099 | 0.5267 | 0.5031 | 0.5161 | 692,149 | +0.01(+1.21%) |
Oct 31, 2003 | 0.4907 | 0.5102 | 0.4893 | 0.5099 | 1,545,843 | +0.02(+4.22%) |
Oct 30, 2003 | 0.4745 | 0.4949 | 0.4716 | 0.4893 | 699,783 | +0.01(+3.11%) |
Oct 29, 2003 | 0.4648 | 0.4781 | 0.4613 | 0.4745 | 1,744,115 | +0.01(+1.71%) |
Oct 28, 2003 | 0.4834 | 0.4893 | 0.4621 | 0.4666 | 1,715,699 | -0.01(-1.06%) |
Oct 27, 2003 | 0.4715 | 0.4893 | 0.4642 | 0.4716 | 847,374 | +0.00(+0.44%) |
Oct 24, 2003 | 0.4557 | 0.4716 | 0.4557 | 0.4695 | 1,713,409 | +0.01(+2.77%) |
Oct 23, 2003 | 0.4645 | 0.4645 | 0.4524 | 0.4568 | 973,759 | -0.01(-2.15%) |
Oct 22, 2003 | 0.4716 | 0.4716 | 0.4657 | 0.4669 | 753,221 | -0.00(-0.69%) |
Oct 21, 2003 | 0.4683 | 0.4710 | 0.4674 | 0.4701 | 938,134 | +0.00(+0.00%) |
Oct 20, 2003 | 0.4710 | 0.4722 | 0.4645 | 0.4701 | 1,429,255 | +0.00(+0.63%) |
Oct 17, 2003 | 0.4719 | 0.4733 | 0.4672 | 0.4672 | 1,698,141 | -0.00(-0.94%) |
Oct 16, 2003 | 0.4719 | 0.4775 | 0.4716 | 0.4716 | 310,449 | -0.00(-0.06%) |
Oct 15, 2003 | 0.4807 | 0.4987 | 0.4716 | 0.4719 | 832,106 | -0.01(-1.78%) |
Oct 14, 2003 | 0.4530 | 0.4907 | 0.4512 | 0.4804 | 2,268,359 | +0.03(+6.47%) |
Oct 13, 2003 | 0.4562 | 0.4562 | 0.4495 | 0.4512 | 1,602,877 | -0.00(-0.71%) |
Oct 10, 2003 | 0.4598 | 0.4698 | 0.4465 | 0.4545 | 2,828,398 | -0.01(-1.15%) |
Oct 09, 2003 | 0.4689 | 0.4745 | 0.4598 | 0.4598 | 1,295,660 | -0.01(-3.11%) |
Oct 08, 2003 | 0.4819 | 0.4819 | 0.4657 | 0.4745 | 3,383,348 | -0.00(-0.92%) |
Oct 07, 2003 | 0.4613 | 0.4893 | 0.4613 | 0.4789 | 3,594,962 | +0.01(+2.91%) |
Oct 06, 2003 | 0.4471 | 0.4683 | 0.4430 | 0.4654 | 3,248,896 | +0.02(+5.27%) |