Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.5045 | 0.5194 | 0.4986 | 0.5194 | 2,400,763 | +0.01(+2.94%) |
Mar 30, 2004 | 0.4832 | 0.5105 | 0.4808 | 0.5045 | 2,018,326 | +0.01(+2.97%) |
Mar 29, 2004 | 0.4867 | 0.4949 | 0.4832 | 0.4900 | 553,439 | -0.00(-0.06%) |
Mar 26, 2004 | 0.5076 | 0.5152 | 0.4888 | 0.4903 | 2,652,633 | -0.02(-4.18%) |
Mar 25, 2004 | 0.5179 | 0.5179 | 0.5007 | 0.5117 | 239,233 | +0.00(+0.29%) |
Mar 24, 2004 | 0.4912 | 0.5164 | 0.4912 | 0.5102 | 745,500 | +0.01(+1.30%) |
Mar 23, 2004 | 0.5001 | 0.5075 | 0.4956 | 0.5036 | 922,398 | +0.00(+0.95%) |
Mar 22, 2004 | 0.4980 | 0.5004 | 0.4867 | 0.4989 | 933,349 | -0.00(-0.83%) |
Mar 19, 2004 | 0.5075 | 0.5075 | 0.4986 | 0.5030 | 108,666 | -0.01(-1.97%) |
Mar 18, 2004 | 0.5119 | 0.5181 | 0.5066 | 0.5131 | 422,028 | -0.01(-1.43%) |
Mar 17, 2004 | 0.5128 | 0.5315 | 0.5125 | 0.5206 | 520,586 | +0.01(+1.68%) |
Mar 16, 2004 | 0.5298 | 0.5342 | 0.5119 | 0.5119 | 438,034 | -0.01(-1.82%) |
Mar 15, 2004 | 0.5348 | 0.5413 | 0.5194 | 0.5214 | 309,993 | -0.02(-3.67%) |
Mar 12, 2004 | 0.5446 | 0.5446 | 0.5342 | 0.5413 | 38,749 | -0.00(-0.33%) |
Mar 11, 2004 | 0.5443 | 0.5446 | 0.5330 | 0.5431 | 153,311 | +0.00(+0.00%) |
Mar 10, 2004 | 0.5401 | 0.5431 | 0.5283 | 0.5431 | 28,640 | +0.00(+0.00%) |
Mar 09, 2004 | 0.5460 | 0.5460 | 0.5410 | 0.5431 | 644,415 | +0.00(+0.05%) |
Mar 08, 2004 | 0.5476 | 0.5476 | 0.5372 | 0.5428 | 138,149 | -0.00(-0.38%) |
Mar 05, 2004 | 0.5461 | 0.5490 | 0.5449 | 0.5449 | 460,778 | -0.00(-0.70%) |
Mar 04, 2004 | 0.5490 | 0.5490 | 0.5416 | 0.5487 | 138,991 | +0.01(+1.25%) |
Mar 03, 2004 | 0.5321 | 0.5490 | 0.5312 | 0.5420 | 311,678 | +0.01(+1.73%) |
Mar 02, 2004 | 0.5624 | 0.5639 | 0.5327 | 0.5327 | 254,396 | -0.01(-2.39%) |
Mar 01, 2004 | 0.5520 | 0.5674 | 0.5458 | 0.5458 | 343,688 | -0.01(-2.18%) |
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%) |