Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.2873 | 0.2873 | 0.2816 | 0.2816 | 733,286 | -0.01(-2.11%) |
Mar 30, 2004 | 0.2883 | 0.2887 | 0.2869 | 0.2877 | 1,528,926 | -0.00(-0.35%) |
Mar 29, 2004 | 0.2893 | 0.2907 | 0.2873 | 0.2887 | 1,217,155 | +0.00(+0.33%) |
Mar 26, 2004 | 0.2840 | 0.2890 | 0.2827 | 0.2877 | 3,254,892 | +0.01(+3.29%) |
Mar 25, 2004 | 0.2696 | 0.2806 | 0.2696 | 0.2786 | 1,980,371 | +0.01(+4.23%) |
Mar 24, 2004 | 0.2726 | 0.2736 | 0.2673 | 0.2673 | 1,002,656 | -0.00(-1.41%) |
Mar 23, 2004 | 0.2722 | 0.2763 | 0.2693 | 0.2711 | 1,259,556 | +0.00(+1.17%) |
Mar 22, 2004 | 0.2700 | 0.2724 | 0.2629 | 0.2680 | 2,706,175 | -0.01(-2.08%) |
Mar 19, 2004 | 0.2728 | 0.2796 | 0.2713 | 0.2736 | 1,142,330 | +0.00(+0.91%) |
Mar 18, 2004 | 0.2706 | 0.2732 | 0.2690 | 0.2712 | 962,749 | -0.01(-2.62%) |
Mar 17, 2004 | 0.2760 | 0.2833 | 0.2750 | 0.2784 | 1,878,110 | +0.00(+1.31%) |
Mar 16, 2004 | 0.2700 | 0.2750 | 0.2700 | 0.2748 | 2,257,224 | +0.01(+3.45%) |
Mar 15, 2004 | 0.2666 | 0.2692 | 0.2646 | 0.2657 | 1,728,460 | -0.00(-1.71%) |
Mar 12, 2004 | 0.2609 | 0.2718 | 0.2609 | 0.2703 | 1,494,008 | +0.01(+4.93%) |
Mar 11, 2004 | 0.2539 | 0.2633 | 0.2527 | 0.2576 | 2,025,266 | -0.00(-0.39%) |
Mar 10, 2004 | 0.2716 | 0.2716 | 0.2586 | 0.2586 | 2,279,672 | -0.01(-4.75%) |
Mar 09, 2004 | 0.2721 | 0.2778 | 0.2696 | 0.2715 | 952,773 | -0.00(-0.12%) |
Mar 08, 2004 | 0.2787 | 0.2787 | 0.2718 | 0.2718 | 2,371,956 | -0.01(-4.28%) |
Mar 05, 2004 | 0.2827 | 0.2856 | 0.2783 | 0.2840 | 2,274,683 | -0.00(-0.84%) |
Mar 04, 2004 | 0.2873 | 0.2905 | 0.2843 | 0.2864 | 2,130,021 | -0.00(-0.26%) |
Mar 03, 2004 | 0.2850 | 0.2885 | 0.2840 | 0.2871 | 1,960,418 | +0.00(+0.51%) |
Mar 02, 2004 | 0.2855 | 0.2887 | 0.2847 | 0.2857 | 1,583,798 | +0.00(+0.05%) |
Mar 01, 2004 | 0.2820 | 0.2890 | 0.2796 | 0.2855 | 2,504,147 | +0.01(+3.69%) |
Feb 27, 2004 | 0.2830 | 0.2830 | 0.2733 | 0.2754 | 1,997,830 | +0.00(+0.39%) |
Feb 26, 2004 | 0.2686 | 0.2788 | 0.2676 | 0.2743 | 5,277,665 | +0.01(+1.86%) |
Feb 25, 2004 | 0.2623 | 0.2719 | 0.2623 | 0.2693 | 5,833,865 | -0.00(-0.49%) |
Feb 24, 2004 | 0.2708 | 0.2760 | 0.2683 | 0.2706 | 4,038,062 | -0.00(-0.15%) |
Feb 23, 2004 | 0.2807 | 0.2807 | 0.2677 | 0.2710 | 2,953,098 | -0.01(-3.43%) |
Feb 20, 2004 | 0.2821 | 0.2857 | 0.2800 | 0.2807 | 5,606,895 | +0.00(+0.29%) |
Feb 19, 2004 | 0.2940 | 0.3007 | 0.2792 | 0.2799 | 6,422,489 | -0.03(-9.55%) |
Feb 18, 2004 | 0.3176 | 0.3176 | 0.3073 | 0.3094 | 2,209,835 | -0.01(-2.79%) |
Feb 17, 2004 | 0.3185 | 0.3211 | 0.3157 | 0.3183 | 3,474,379 | +0.00(+0.91%) |
Feb 13, 2004 | 0.3141 | 0.3219 | 0.3141 | 0.3154 | 2,918,179 | +0.00(+1.07%) |
Feb 12, 2004 | 0.3087 | 0.3124 | 0.3074 | 0.3121 | 1,067,505 | +0.00(+0.13%) |
Feb 11, 2004 | 0.3087 | 0.3141 | 0.3087 | 0.3117 | 1,663,611 | +0.00(+0.43%) |
Feb 10, 2004 | 0.3174 | 0.3187 | 0.3044 | 0.3103 | 4,534,402 | -0.01(-2.23%) |
Feb 09, 2004 | 0.3236 | 0.3265 | 0.3157 | 0.3174 | 4,487,013 | -0.00(-0.25%) |
Feb 06, 2004 | 0.3214 | 0.3240 | 0.3174 | 0.3182 | 3,863,470 | -0.00(-0.27%) |
Feb 05, 2004 | 0.3174 | 0.3234 | 0.3174 | 0.3191 | 1,843,192 | +0.00(+0.53%) |
Feb 04, 2004 | 0.3254 | 0.3314 | 0.3174 | 0.3174 | 2,304,613 | -0.01(-2.10%) |
Feb 03, 2004 | 0.3258 | 0.3301 | 0.3141 | 0.3242 | 5,542,047 | -0.01(-3.35%) |
Feb 02, 2004 | 0.3455 | 0.3461 | 0.3340 | 0.3354 | 1,578,810 | -0.00(-0.99%) |
Jan 30, 2004 | 0.3352 | 0.3457 | 0.3274 | 0.3388 | 2,494,170 | +0.00(+1.16%) |
Jan 29, 2004 | 0.3435 | 0.3475 | 0.3254 | 0.3349 | 5,761,534 | -0.01(-4.19%) |
Jan 28, 2004 | 0.3598 | 0.3659 | 0.3495 | 0.3495 | 3,047,876 | -0.02(-6.09%) |
Jan 27, 2004 | 0.3916 | 0.3969 | 0.3702 | 0.3722 | 3,446,943 | -0.02(-3.97%) |
Jan 26, 2004 | 0.3902 | 0.3969 | 0.3853 | 0.3876 | 5,452,257 | +0.01(+1.54%) |
Jan 23, 2004 | 0.3542 | 0.3842 | 0.3542 | 0.3817 | 9,747,219 | +0.03(+8.16%) |
Jan 22, 2004 | 0.3381 | 0.3555 | 0.3375 | 0.3529 | 2,663,774 | +0.02(+4.66%) |
Jan 21, 2004 | 0.3421 | 0.3421 | 0.3264 | 0.3372 | 3,614,053 | -0.00(-1.02%) |
Jan 20, 2004 | 0.3441 | 0.3457 | 0.3358 | 0.3407 | 2,005,313 | +0.00(+1.09%) |
Jan 16, 2004 | 0.3254 | 0.3370 | 0.3252 | 0.3370 | 2,678,739 | +0.01(+3.55%) |
Jan 15, 2004 | 0.3348 | 0.3358 | 0.3221 | 0.3254 | 3,090,277 | -0.01(-3.18%) |
Jan 14, 2004 | 0.3401 | 0.3471 | 0.3344 | 0.3361 | 1,678,576 | -0.01(-1.57%) |
Jan 13, 2004 | 0.3448 | 0.3514 | 0.3393 | 0.3415 | 3,379,601 | -0.00(-0.68%) |
Jan 12, 2004 | 0.3441 | 0.3480 | 0.3431 | 0.3438 | 2,785,988 | -0.01(-2.09%) |
Jan 09, 2004 | 0.3645 | 0.3645 | 0.3509 | 0.3512 | 3,873,447 | -0.02(-4.11%) |
Jan 08, 2004 | 0.3655 | 0.3716 | 0.3646 | 0.3662 | 2,476,711 | +0.00(+1.37%) |
Jan 07, 2004 | 0.3652 | 0.3652 | 0.3548 | 0.3612 | 2,761,046 | -0.01(-1.44%) |
Jan 06, 2004 | 0.3542 | 0.3682 | 0.3535 | 0.3665 | 2,696,198 | +0.00(+0.29%) |
Jan 05, 2004 | 0.3522 | 0.3659 | 0.3498 | 0.3655 | 3,988,178 | +0.02(+5.78%) |