Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.5639 | 0.5766 | 0.5517 | 0.5579 | 908,078 | -0.01(-1.36%) |
Feb 26, 2004 | 0.5906 | 0.5906 | 0.5496 | 0.5657 | 350,427 | -0.02(-3.98%) |
Feb 25, 2004 | 0.5209 | 0.5945 | 0.5209 | 0.5891 | 417,817 | +0.07(+12.59%) |
Feb 24, 2004 | 0.5232 | 0.5232 | 0.5149 | 0.5232 | 117,089 | +0.00(+0.69%) |
Feb 23, 2004 | 0.5194 | 0.5282 | 0.5134 | 0.5197 | 892,915 | -0.01(-1.07%) |
Feb 20, 2004 | 0.5164 | 0.5342 | 0.5164 | 0.5253 | 183,637 | +0.00(+0.49%) |
Feb 19, 2004 | 0.5312 | 0.5312 | 0.5220 | 0.5227 | 668,844 | -0.01(-1.60%) |
Feb 18, 2004 | 0.5312 | 0.5315 | 0.5238 | 0.5312 | 91,818 | +0.01(+1.70%) |
Feb 17, 2004 | 0.5223 | 0.5318 | 0.5223 | 0.5223 | 85,079 | -0.01(-1.90%) |
Feb 13, 2004 | 0.5302 | 0.5333 | 0.5223 | 0.5324 | 125,513 | +0.00(+0.39%) |
Feb 12, 2004 | 0.5268 | 0.5333 | 0.5194 | 0.5303 | 283,879 | +0.01(+1.02%) |
Feb 11, 2004 | 0.5194 | 0.5321 | 0.5194 | 0.5250 | 138,149 | -0.01(-1.11%) |
Feb 10, 2004 | 0.5268 | 0.5342 | 0.5194 | 0.5309 | 284,722 | +0.01(+2.81%) |
Feb 09, 2004 | 0.5220 | 0.5280 | 0.5125 | 0.5164 | 839,003 | +0.01(+1.75%) |
Feb 06, 2004 | 0.5309 | 0.5339 | 0.5045 | 0.5075 | 1,894,497 | -0.02(-4.47%) |
Feb 05, 2004 | 0.5461 | 0.5463 | 0.5312 | 0.5312 | 411,920 | -0.01(-1.05%) |
Feb 04, 2004 | 0.5558 | 0.5565 | 0.5309 | 0.5369 | 1,040,330 | -0.01(-1.63%) |
Feb 03, 2004 | 0.5565 | 0.5565 | 0.5431 | 0.5458 | 499,527 | -0.01(-1.92%) |
Feb 02, 2004 | 0.5565 | 0.5565 | 0.5490 | 0.5565 | 507,108 | +0.00(+0.37%) |
Jan 30, 2004 | 0.5579 | 0.5579 | 0.5452 | 0.5544 | 299,884 | -0.00(-0.21%) |
Jan 29, 2004 | 0.5636 | 0.5648 | 0.5550 | 0.5556 | 180,267 | -0.01(-1.47%) |
Jan 28, 2004 | 0.5713 | 0.5713 | 0.5603 | 0.5639 | 451,512 | -0.00(-0.11%) |
Jan 27, 2004 | 0.5906 | 0.5906 | 0.5476 | 0.5645 | 245,130 | -0.02(-3.26%) |
Jan 26, 2004 | 0.5840 | 0.5936 | 0.5793 | 0.5835 | 1,202,908 | +0.00(+0.35%) |
Jan 23, 2004 | 0.5876 | 0.5906 | 0.5681 | 0.5814 | 541,645 | -0.00(-0.81%) |
Jan 22, 2004 | 0.5876 | 0.5876 | 0.5769 | 0.5861 | 166,789 | -0.00(-0.15%) |
Jan 21, 2004 | 0.5621 | 0.6063 | 0.5384 | 0.5870 | 256,081 | +0.03(+4.99%) |
Jan 20, 2004 | 0.5404 | 0.5591 | 0.5395 | 0.5591 | 306,623 | +0.01(+2.50%) |
Jan 16, 2004 | 0.5375 | 0.5487 | 0.5321 | 0.5455 | 267,874 | +0.01(+1.49%) |
Jan 15, 2004 | 0.5295 | 0.5375 | 0.5253 | 0.5375 | 151,029 | +0.01(+2.61%) |
Jan 14, 2004 | 0.5286 | 0.5309 | 0.5194 | 0.5238 | 1,828,632 | +0.00(+0.00%) |
Jan 13, 2004 | 0.5164 | 0.5327 | 0.5137 | 0.5238 | 904,515 | -0.01(-1.40%) |
Jan 12, 2004 | 0.5238 | 0.5342 | 0.5229 | 0.5312 | 1,231,170 | -0.00(-0.17%) |
Jan 09, 2004 | 0.5342 | 0.5357 | 0.5303 | 0.5321 | 228,021 | +0.00(+0.00%) |
Jan 08, 2004 | 0.5283 | 0.5333 | 0.5164 | 0.5321 | 1,601,553 | -0.00(-0.11%) |
Jan 07, 2004 | 0.5342 | 0.5342 | 0.5283 | 0.5327 | 1,170,140 | +0.01(+1.07%) |
Jan 06, 2004 | 0.5200 | 0.5416 | 0.5200 | 0.5271 | 256,923 | +0.00(+0.00%) |
Jan 05, 2004 | 0.5386 | 0.5386 | 0.5223 | 0.5271 | 213,962 | +0.00(+0.23%) |
Jan 02, 2004 | 0.5256 | 0.5342 | 0.5232 | 0.5259 | 144,888 | -0.01(-1.28%) |
Dec 31, 2003 | 0.5345 | 0.5387 | 0.5262 | 0.5327 | 378,225 | +0.00(+0.39%) |
Dec 30, 2003 | 0.5333 | 0.5490 | 0.5306 | 0.5306 | 633,944 | -0.01(-2.03%) |
Dec 29, 2003 | 0.5327 | 0.5428 | 0.5327 | 0.5416 | 233,472 | +0.00(+0.00%) |
Dec 26, 2003 | 0.5401 | 0.5416 | 0.5401 | 0.5416 | 3,251 | +0.00(+0.00%) |
Dec 24, 2003 | 0.5431 | 0.5431 | 0.5330 | 0.5416 | 76,799 | +0.00(+0.05%) |
Dec 23, 2003 | 0.5342 | 0.5416 | 0.5330 | 0.5413 | 207,249 | +0.01(+1.33%) |
Dec 22, 2003 | 0.5197 | 0.5357 | 0.5197 | 0.5342 | 80,337 | +0.00(+0.00%) |
Dec 19, 2003 | 0.5244 | 0.5342 | 0.5244 | 0.5342 | 547,062 | +0.00(+0.00%) |
Dec 18, 2003 | 0.5357 | 0.5357 | 0.5289 | 0.5342 | 42,430 | +0.00(+0.00%) |
Dec 17, 2003 | 0.5134 | 0.5369 | 0.5134 | 0.5342 | 209,329 | +0.01(+1.87%) |
Dec 16, 2003 | 0.5122 | 0.5283 | 0.5122 | 0.5244 | 218,511 | +0.01(+2.43%) |
Dec 15, 2003 | 0.4989 | 0.5253 | 0.4989 | 0.5119 | 258,313 | -0.00(-0.52%) |
Dec 12, 2003 | 0.5101 | 0.5164 | 0.4983 | 0.5146 | 881,299 | +0.01(+2.60%) |
Dec 11, 2003 | 0.4823 | 0.5087 | 0.4748 | 0.5016 | 261,978 | +0.02(+3.69%) |
Dec 10, 2003 | 0.4766 | 0.4885 | 0.4748 | 0.4837 | 124,755 | +0.01(+1.55%) |
Dec 09, 2003 | 0.5209 | 0.5209 | 0.4639 | 0.4763 | 579,055 | -0.03(-5.03%) |
Dec 08, 2003 | 0.5327 | 0.5327 | 0.5016 | 0.5016 | 240,059 | -0.03(-4.84%) |
Dec 05, 2003 | 0.5333 | 0.5401 | 0.5271 | 0.5271 | 340,706 | -0.01(-1.17%) |
Dec 04, 2003 | 0.5283 | 0.5333 | 0.5268 | 0.5333 | 1,082,575 | +0.00(+0.73%) |
Dec 03, 2003 | 0.5286 | 0.5298 | 0.5197 | 0.5295 | 191,429 | +0.01(+1.08%) |
Dec 02, 2003 | 0.5194 | 0.5342 | 0.5194 | 0.5238 | 316,479 | -0.01(-1.94%) |