Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.5638 | 0.5766 | 0.5517 | 0.5579 | 908,182 | -0.01(-1.36%) |
Feb 26, 2004 | 0.5905 | 0.5905 | 0.5496 | 0.5656 | 350,467 | -0.02(-3.98%) |
Feb 25, 2004 | 0.5208 | 0.5944 | 0.5208 | 0.5890 | 417,864 | +0.07(+12.59%) |
Feb 24, 2004 | 0.5232 | 0.5232 | 0.5149 | 0.5232 | 117,103 | +0.00(+0.69%) |
Feb 23, 2004 | 0.5193 | 0.5282 | 0.5134 | 0.5196 | 893,017 | -0.01(-1.07%) |
Feb 20, 2004 | 0.5163 | 0.5341 | 0.5163 | 0.5252 | 183,658 | +0.00(+0.49%) |
Feb 19, 2004 | 0.5312 | 0.5312 | 0.5220 | 0.5227 | 668,920 | -0.01(-1.60%) |
Feb 18, 2004 | 0.5311 | 0.5315 | 0.5238 | 0.5311 | 91,829 | +0.01(+1.70%) |
Feb 17, 2004 | 0.5223 | 0.5318 | 0.5223 | 0.5223 | 85,089 | -0.01(-1.90%) |
Feb 13, 2004 | 0.5301 | 0.5333 | 0.5223 | 0.5324 | 125,527 | +0.00(+0.39%) |
Feb 12, 2004 | 0.5267 | 0.5333 | 0.5193 | 0.5303 | 283,912 | +0.01(+1.02%) |
Feb 11, 2004 | 0.5193 | 0.5321 | 0.5193 | 0.5249 | 138,164 | -0.01(-1.11%) |
Feb 10, 2004 | 0.5267 | 0.5341 | 0.5193 | 0.5309 | 284,754 | +0.01(+2.81%) |
Feb 09, 2004 | 0.5220 | 0.5279 | 0.5125 | 0.5163 | 839,099 | +0.01(+1.75%) |
Feb 06, 2004 | 0.5309 | 0.5338 | 0.5045 | 0.5074 | 1,894,713 | -0.02(-4.47%) |
Feb 05, 2004 | 0.5460 | 0.5463 | 0.5312 | 0.5312 | 411,967 | -0.01(-1.05%) |
Feb 04, 2004 | 0.5558 | 0.5564 | 0.5309 | 0.5368 | 1,040,449 | -0.01(-1.63%) |
Feb 03, 2004 | 0.5564 | 0.5564 | 0.5430 | 0.5457 | 499,584 | -0.01(-1.92%) |
Feb 02, 2004 | 0.5564 | 0.5564 | 0.5490 | 0.5564 | 507,166 | +0.00(+0.37%) |
Jan 30, 2004 | 0.5579 | 0.5579 | 0.5452 | 0.5543 | 299,919 | -0.00(-0.21%) |
Jan 29, 2004 | 0.5635 | 0.5647 | 0.5549 | 0.5555 | 180,288 | -0.01(-1.47%) |
Jan 28, 2004 | 0.5712 | 0.5712 | 0.5603 | 0.5638 | 451,563 | -0.00(-0.11%) |
Jan 27, 2004 | 0.5905 | 0.5905 | 0.5475 | 0.5644 | 245,158 | -0.02(-3.26%) |
Jan 26, 2004 | 0.5840 | 0.5935 | 0.5793 | 0.5834 | 1,203,046 | +0.00(+0.35%) |
Jan 23, 2004 | 0.5876 | 0.5905 | 0.5680 | 0.5814 | 541,707 | -0.00(-0.81%) |
Jan 22, 2004 | 0.5876 | 0.5876 | 0.5769 | 0.5861 | 166,808 | -0.00(-0.15%) |
Jan 21, 2004 | 0.5620 | 0.6063 | 0.5383 | 0.5870 | 256,110 | +0.03(+4.99%) |
Jan 20, 2004 | 0.5404 | 0.5591 | 0.5395 | 0.5591 | 306,658 | +0.01(+2.50%) |
Jan 16, 2004 | 0.5374 | 0.5487 | 0.5321 | 0.5454 | 267,905 | +0.01(+1.49%) |
Jan 15, 2004 | 0.5294 | 0.5374 | 0.5252 | 0.5374 | 151,046 | +0.01(+2.61%) |
Jan 14, 2004 | 0.5285 | 0.5309 | 0.5193 | 0.5238 | 1,828,840 | +0.00(+0.00%) |
Jan 13, 2004 | 0.5163 | 0.5327 | 0.5137 | 0.5238 | 904,618 | -0.01(-1.40%) |
Jan 12, 2004 | 0.5238 | 0.5341 | 0.5229 | 0.5312 | 1,231,311 | -0.00(-0.17%) |
Jan 09, 2004 | 0.5341 | 0.5356 | 0.5303 | 0.5321 | 228,048 | +0.00(+0.00%) |
Jan 08, 2004 | 0.5282 | 0.5333 | 0.5163 | 0.5321 | 1,601,736 | -0.00(-0.11%) |
Jan 07, 2004 | 0.5341 | 0.5341 | 0.5282 | 0.5327 | 1,170,274 | +0.01(+1.07%) |
Jan 06, 2004 | 0.5199 | 0.5416 | 0.5199 | 0.5270 | 256,953 | +0.00(+0.00%) |
Jan 05, 2004 | 0.5386 | 0.5386 | 0.5223 | 0.5270 | 213,987 | +0.00(+0.23%) |
Jan 02, 2004 | 0.5255 | 0.5341 | 0.5232 | 0.5258 | 144,904 | -0.01(-1.28%) |
Dec 31, 2003 | 0.5344 | 0.5386 | 0.5261 | 0.5327 | 378,268 | +0.00(+0.39%) |
Dec 30, 2003 | 0.5333 | 0.5490 | 0.5306 | 0.5306 | 634,017 | -0.01(-2.03%) |
Dec 29, 2003 | 0.5327 | 0.5427 | 0.5327 | 0.5416 | 233,498 | +0.00(+0.00%) |
Dec 26, 2003 | 0.5401 | 0.5416 | 0.5401 | 0.5416 | 3,251 | +0.00(+0.00%) |
Dec 24, 2003 | 0.5430 | 0.5430 | 0.5330 | 0.5416 | 76,807 | +0.00(+0.05%) |
Dec 23, 2003 | 0.5341 | 0.5416 | 0.5330 | 0.5413 | 207,272 | +0.01(+1.33%) |
Dec 22, 2003 | 0.5196 | 0.5356 | 0.5196 | 0.5341 | 80,346 | +0.00(+0.00%) |
Dec 19, 2003 | 0.5244 | 0.5341 | 0.5244 | 0.5341 | 547,124 | +0.00(+0.00%) |
Dec 18, 2003 | 0.5356 | 0.5356 | 0.5288 | 0.5341 | 42,435 | +0.00(+0.00%) |
Dec 17, 2003 | 0.5134 | 0.5368 | 0.5134 | 0.5341 | 209,353 | +0.01(+1.87%) |
Dec 16, 2003 | 0.5122 | 0.5282 | 0.5122 | 0.5244 | 218,536 | +0.01(+2.43%) |
Dec 15, 2003 | 0.4988 | 0.5252 | 0.4988 | 0.5119 | 258,343 | -0.00(-0.52%) |
Dec 12, 2003 | 0.5101 | 0.5163 | 0.4982 | 0.5146 | 881,399 | +0.01(+2.60%) |
Dec 11, 2003 | 0.4822 | 0.5086 | 0.4748 | 0.5015 | 262,007 | +0.02(+3.69%) |
Dec 10, 2003 | 0.4766 | 0.4884 | 0.4748 | 0.4837 | 124,769 | +0.01(+1.55%) |
Dec 09, 2003 | 0.5208 | 0.5208 | 0.4638 | 0.4763 | 579,121 | -0.03(-5.03%) |
Dec 08, 2003 | 0.5327 | 0.5327 | 0.5015 | 0.5015 | 240,086 | -0.03(-4.84%) |
Dec 05, 2003 | 0.5333 | 0.5401 | 0.5270 | 0.5270 | 340,745 | -0.01(-1.17%) |
Dec 04, 2003 | 0.5282 | 0.5333 | 0.5267 | 0.5333 | 1,082,699 | +0.00(+0.73%) |
Dec 03, 2003 | 0.5285 | 0.5297 | 0.5196 | 0.5294 | 191,451 | +0.01(+1.08%) |
Dec 02, 2003 | 0.5193 | 0.5341 | 0.5193 | 0.5238 | 316,515 | -0.01(-1.94%) |