Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.5601 | 0.5727 | 0.5480 | 0.5542 | 914,279 | -0.01(-1.36%) |
Feb 26, 2004 | 0.5866 | 0.5866 | 0.5459 | 0.5618 | 352,820 | -0.02(-3.98%) |
Feb 25, 2004 | 0.5173 | 0.5904 | 0.5173 | 0.5851 | 420,670 | +0.07(+12.59%) |
Feb 24, 2004 | 0.5197 | 0.5197 | 0.5114 | 0.5197 | 117,889 | +0.00(+0.69%) |
Feb 23, 2004 | 0.5158 | 0.5247 | 0.5099 | 0.5161 | 899,013 | -0.01(-1.07%) |
Feb 20, 2004 | 0.5129 | 0.5306 | 0.5129 | 0.5217 | 184,891 | +0.00(+0.49%) |
Feb 19, 2004 | 0.5276 | 0.5276 | 0.5185 | 0.5192 | 673,411 | -0.01(-1.60%) |
Feb 18, 2004 | 0.5276 | 0.5279 | 0.5203 | 0.5276 | 92,445 | +0.01(+1.70%) |
Feb 17, 2004 | 0.5188 | 0.5282 | 0.5188 | 0.5188 | 85,660 | -0.01(-1.90%) |
Feb 13, 2004 | 0.5266 | 0.5297 | 0.5188 | 0.5288 | 126,370 | +0.00(+0.39%) |
Feb 12, 2004 | 0.5232 | 0.5297 | 0.5158 | 0.5268 | 285,818 | +0.01(+1.02%) |
Feb 11, 2004 | 0.5158 | 0.5285 | 0.5158 | 0.5214 | 139,092 | -0.01(-1.11%) |
Feb 10, 2004 | 0.5232 | 0.5306 | 0.5158 | 0.5273 | 286,666 | +0.01(+2.81%) |
Feb 09, 2004 | 0.5185 | 0.5244 | 0.5091 | 0.5129 | 844,733 | +0.01(+1.75%) |
Feb 06, 2004 | 0.5273 | 0.5303 | 0.5011 | 0.5041 | 1,907,434 | -0.02(-4.47%) |
Feb 05, 2004 | 0.5424 | 0.5426 | 0.5276 | 0.5276 | 414,733 | -0.01(-1.05%) |
Feb 04, 2004 | 0.5521 | 0.5527 | 0.5273 | 0.5332 | 1,047,435 | -0.01(-1.63%) |
Feb 03, 2004 | 0.5527 | 0.5527 | 0.5394 | 0.5421 | 502,938 | -0.01(-1.92%) |
Feb 02, 2004 | 0.5527 | 0.5527 | 0.5453 | 0.5527 | 510,571 | +0.00(+0.37%) |
Jan 30, 2004 | 0.5542 | 0.5542 | 0.5415 | 0.5506 | 301,932 | -0.00(-0.21%) |
Jan 29, 2004 | 0.5597 | 0.5609 | 0.5512 | 0.5518 | 181,498 | -0.01(-1.47%) |
Jan 28, 2004 | 0.5674 | 0.5674 | 0.5565 | 0.5601 | 454,595 | -0.00(-0.11%) |
Jan 27, 2004 | 0.5866 | 0.5866 | 0.5438 | 0.5606 | 246,804 | -0.02(-3.26%) |
Jan 26, 2004 | 0.5801 | 0.5895 | 0.5754 | 0.5795 | 1,211,123 | +0.00(+0.35%) |
Jan 23, 2004 | 0.5836 | 0.5866 | 0.5642 | 0.5775 | 545,344 | -0.00(-0.81%) |
Jan 22, 2004 | 0.5836 | 0.5836 | 0.5730 | 0.5822 | 167,928 | -0.00(-0.15%) |
Jan 21, 2004 | 0.5583 | 0.6022 | 0.5347 | 0.5830 | 257,830 | +0.03(+4.99%) |
Jan 20, 2004 | 0.5368 | 0.5553 | 0.5359 | 0.5553 | 308,717 | +0.01(+2.50%) |
Jan 16, 2004 | 0.5338 | 0.5450 | 0.5285 | 0.5418 | 269,703 | +0.01(+1.49%) |
Jan 15, 2004 | 0.5259 | 0.5338 | 0.5217 | 0.5338 | 152,060 | +0.01(+2.61%) |
Jan 14, 2004 | 0.5250 | 0.5273 | 0.5158 | 0.5203 | 1,841,119 | +0.00(+0.00%) |
Jan 13, 2004 | 0.5129 | 0.5291 | 0.5102 | 0.5203 | 910,691 | -0.01(-1.40%) |
Jan 12, 2004 | 0.5203 | 0.5306 | 0.5194 | 0.5276 | 1,239,578 | -0.00(-0.17%) |
Jan 09, 2004 | 0.5306 | 0.5321 | 0.5268 | 0.5285 | 229,579 | +0.00(+0.00%) |
Jan 08, 2004 | 0.5247 | 0.5297 | 0.5129 | 0.5285 | 1,612,490 | -0.00(-0.11%) |
Jan 07, 2004 | 0.5306 | 0.5306 | 0.5247 | 0.5291 | 1,178,131 | +0.01(+1.07%) |
Jan 06, 2004 | 0.5164 | 0.5380 | 0.5164 | 0.5235 | 258,678 | +0.00(+0.00%) |
Jan 05, 2004 | 0.5350 | 0.5350 | 0.5188 | 0.5235 | 215,423 | +0.00(+0.23%) |
Jan 02, 2004 | 0.5220 | 0.5306 | 0.5197 | 0.5223 | 145,877 | -0.01(-1.28%) |
Dec 31, 2003 | 0.5309 | 0.5350 | 0.5226 | 0.5291 | 380,808 | +0.00(+0.39%) |
Dec 30, 2003 | 0.5297 | 0.5453 | 0.5270 | 0.5270 | 638,274 | -0.01(-2.03%) |
Dec 29, 2003 | 0.5291 | 0.5391 | 0.5291 | 0.5380 | 235,066 | +0.00(+0.00%) |
Dec 26, 2003 | 0.5365 | 0.5380 | 0.5365 | 0.5380 | 3,273 | +0.00(+0.00%) |
Dec 24, 2003 | 0.5394 | 0.5394 | 0.5294 | 0.5380 | 77,323 | +0.00(+0.05%) |
Dec 23, 2003 | 0.5306 | 0.5380 | 0.5294 | 0.5377 | 208,664 | +0.01(+1.33%) |
Dec 22, 2003 | 0.5161 | 0.5321 | 0.5161 | 0.5306 | 80,885 | +0.00(+0.00%) |
Dec 19, 2003 | 0.5209 | 0.5306 | 0.5209 | 0.5306 | 550,798 | +0.00(+0.00%) |
Dec 18, 2003 | 0.5321 | 0.5321 | 0.5253 | 0.5306 | 42,720 | +0.00(+0.00%) |
Dec 17, 2003 | 0.5099 | 0.5332 | 0.5099 | 0.5306 | 210,759 | +0.01(+1.87%) |
Dec 16, 2003 | 0.5088 | 0.5247 | 0.5088 | 0.5209 | 220,003 | +0.01(+2.43%) |
Dec 15, 2003 | 0.4955 | 0.5217 | 0.4955 | 0.5085 | 260,077 | -0.00(-0.52%) |
Dec 12, 2003 | 0.5067 | 0.5129 | 0.4949 | 0.5111 | 887,317 | +0.01(+2.60%) |
Dec 11, 2003 | 0.4790 | 0.5052 | 0.4716 | 0.4982 | 263,767 | +0.02(+3.69%) |
Dec 10, 2003 | 0.4734 | 0.4852 | 0.4716 | 0.4804 | 125,607 | +0.01(+1.55%) |
Dec 09, 2003 | 0.5173 | 0.5173 | 0.4607 | 0.4731 | 583,010 | -0.03(-5.03%) |
Dec 08, 2003 | 0.5291 | 0.5291 | 0.4982 | 0.4982 | 241,698 | -0.03(-4.84%) |
Dec 05, 2003 | 0.5297 | 0.5365 | 0.5235 | 0.5235 | 343,032 | -0.01(-1.17%) |
Dec 04, 2003 | 0.5247 | 0.5297 | 0.5232 | 0.5297 | 1,089,968 | +0.00(+0.73%) |
Dec 03, 2003 | 0.5250 | 0.5262 | 0.5161 | 0.5259 | 192,736 | +0.01(+1.08%) |
Dec 02, 2003 | 0.5158 | 0.5306 | 0.5158 | 0.5203 | 318,640 | -0.01(-1.94%) |