Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.5045 | 0.5193 | 0.4985 | 0.5193 | 2,401,037 | +0.01(+2.94%) |
Mar 30, 2004 | 0.4831 | 0.5104 | 0.4807 | 0.5045 | 2,018,556 | +0.01(+2.97%) |
Mar 29, 2004 | 0.4867 | 0.4948 | 0.4831 | 0.4899 | 553,502 | -0.00(-0.06%) |
Mar 26, 2004 | 0.5076 | 0.5152 | 0.4887 | 0.4902 | 2,652,936 | -0.02(-4.18%) |
Mar 25, 2004 | 0.5178 | 0.5178 | 0.5006 | 0.5116 | 239,261 | +0.00(+0.29%) |
Mar 24, 2004 | 0.4911 | 0.5163 | 0.4911 | 0.5101 | 745,585 | +0.01(+1.30%) |
Mar 23, 2004 | 0.5000 | 0.5074 | 0.4956 | 0.5036 | 922,503 | +0.00(+0.95%) |
Mar 22, 2004 | 0.4979 | 0.5003 | 0.4867 | 0.4988 | 933,456 | -0.00(-0.83%) |
Mar 19, 2004 | 0.5074 | 0.5074 | 0.4985 | 0.5030 | 108,678 | -0.01(-1.97%) |
Mar 18, 2004 | 0.5119 | 0.5181 | 0.5065 | 0.5131 | 422,077 | -0.01(-1.43%) |
Mar 17, 2004 | 0.5128 | 0.5315 | 0.5125 | 0.5205 | 520,646 | +0.01(+1.68%) |
Mar 16, 2004 | 0.5297 | 0.5341 | 0.5119 | 0.5119 | 438,084 | -0.01(-1.82%) |
Mar 15, 2004 | 0.5347 | 0.5413 | 0.5193 | 0.5214 | 310,028 | -0.02(-3.67%) |
Mar 12, 2004 | 0.5445 | 0.5445 | 0.5341 | 0.5413 | 38,753 | -0.00(-0.33%) |
Mar 11, 2004 | 0.5442 | 0.5445 | 0.5330 | 0.5430 | 153,329 | +0.00(+0.00%) |
Mar 10, 2004 | 0.5401 | 0.5430 | 0.5282 | 0.5430 | 28,643 | +0.00(+0.00%) |
Mar 09, 2004 | 0.5460 | 0.5460 | 0.5410 | 0.5430 | 644,489 | +0.00(+0.05%) |
Mar 08, 2004 | 0.5475 | 0.5475 | 0.5371 | 0.5427 | 138,164 | -0.00(-0.38%) |
Mar 05, 2004 | 0.5460 | 0.5490 | 0.5448 | 0.5448 | 460,830 | -0.00(-0.70%) |
Mar 04, 2004 | 0.5490 | 0.5490 | 0.5416 | 0.5487 | 139,007 | +0.01(+1.25%) |
Mar 03, 2004 | 0.5321 | 0.5490 | 0.5312 | 0.5419 | 311,713 | +0.01(+1.73%) |
Mar 02, 2004 | 0.5623 | 0.5638 | 0.5327 | 0.5327 | 254,425 | -0.01(-2.39%) |
Mar 01, 2004 | 0.5519 | 0.5674 | 0.5457 | 0.5457 | 343,727 | -0.01(-2.18%) |
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%) |