Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |