Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2004 | 0.3274 | 0.3475 | 0.3274 | 0.3455 | 3,314,752 | +0.02(+7.26%) |
Dec 31, 2003 | 0.3241 | 0.3256 | 0.3207 | 0.3221 | 1,269,532 | +0.00(+0.40%) |
Dec 30, 2003 | 0.3274 | 0.3274 | 0.3196 | 0.3208 | 1,282,003 | -0.00(-1.40%) |
Dec 29, 2003 | 0.3141 | 0.3267 | 0.3121 | 0.3254 | 1,658,623 | +0.02(+6.38%) |
Dec 26, 2003 | 0.3058 | 0.3067 | 0.3057 | 0.3058 | 152,144 | +0.00(+0.02%) |
Dec 24, 2003 | 0.3084 | 0.3111 | 0.3057 | 0.3058 | 468,904 | -0.00(-0.31%) |
Dec 23, 2003 | 0.3030 | 0.3067 | 0.3000 | 0.3067 | 892,913 | +0.00(+0.99%) |
Dec 22, 2003 | 0.2984 | 0.3044 | 0.2944 | 0.3037 | 793,146 | +0.01(+1.91%) |
Dec 19, 2003 | 0.2900 | 0.2988 | 0.2895 | 0.2980 | 828,064 | +0.01(+4.25%) |
Dec 18, 2003 | 0.2873 | 0.2883 | 0.2844 | 0.2859 | 2,439,298 | -0.00(-0.51%) |
Dec 17, 2003 | 0.2873 | 0.2893 | 0.2843 | 0.2873 | 1,753,401 | -0.00(-1.56%) |
Dec 16, 2003 | 0.3051 | 0.3053 | 0.2919 | 0.2919 | 2,202,352 | -0.01(-4.84%) |
Dec 15, 2003 | 0.3191 | 0.3201 | 0.3070 | 0.3067 | 3,943,283 | +0.01(+2.23%) |
Dec 12, 2003 | 0.2901 | 0.3000 | 0.2892 | 0.3000 | 2,002,819 | +0.01(+3.41%) |
Dec 11, 2003 | 0.2811 | 0.2901 | 0.2805 | 0.2901 | 1,494,008 | +0.01(+4.22%) |
Dec 10, 2003 | 0.2750 | 0.2840 | 0.2741 | 0.2784 | 1,830,721 | +0.01(+2.46%) |
Dec 09, 2003 | 0.2740 | 0.2756 | 0.2716 | 0.2717 | 810,605 | +0.00(+0.15%) |
Dec 08, 2003 | 0.2633 | 0.2736 | 0.2633 | 0.2713 | 905,383 | +0.01(+3.39%) |
Dec 05, 2003 | 0.2662 | 0.2662 | 0.2633 | 0.2624 | 728,297 | -0.00(-1.41%) |
Dec 04, 2003 | 0.2686 | 0.2718 | 0.2636 | 0.2662 | 1,858,157 | -0.00(-0.67%) |
Dec 03, 2003 | 0.2807 | 0.2859 | 0.2686 | 0.2680 | 3,055,359 | -0.01(-3.95%) |
Dec 02, 2003 | 0.2736 | 0.2797 | 0.2733 | 0.2790 | 2,661,280 | +0.00(+0.36%) |
Dec 01, 2003 | 0.2676 | 0.2800 | 0.2676 | 0.2780 | 3,604,076 | +0.02(+7.63%) |
Nov 28, 2003 | 0.2509 | 0.2589 | 0.2506 | 0.2583 | 1,264,544 | +0.01(+4.32%) |
Nov 26, 2003 | 0.2513 | 0.2519 | 0.2439 | 0.2476 | 1,668,600 | +0.00(+0.14%) |
Nov 25, 2003 | 0.2506 | 0.2510 | 0.2459 | 0.2472 | 2,309,602 | -0.00(-1.33%) |
Nov 24, 2003 | 0.2443 | 0.2516 | 0.2443 | 0.2506 | 2,551,536 | +0.01(+2.99%) |
Nov 21, 2003 | 0.2489 | 0.2498 | 0.2433 | 0.2433 | 2,838,366 | -0.00(-1.46%) |
Nov 20, 2003 | 0.2533 | 0.2563 | 0.2468 | 0.2469 | 2,065,173 | -0.01(-4.52%) |
Nov 19, 2003 | 0.2426 | 0.2633 | 0.2416 | 0.2586 | 4,721,465 | +0.02(+7.20%) |
Nov 18, 2003 | 0.2426 | 0.2449 | 0.2406 | 0.2412 | 1,282,003 | -0.00(-1.04%) |
Nov 17, 2003 | 0.2439 | 0.2449 | 0.2436 | 0.2438 | 1,262,050 | +0.00(+0.77%) |
Nov 14, 2003 | 0.2499 | 0.2512 | 0.2419 | 0.2419 | 922,843 | -0.01(-2.84%) |
Nov 13, 2003 | 0.2589 | 0.2589 | 0.2489 | 0.2490 | 1,234,614 | -0.01(-3.85%) |
Nov 12, 2003 | 0.2462 | 0.2589 | 0.2462 | 0.2589 | 1,092,446 | +0.01(+5.87%) |
Nov 11, 2003 | 0.2506 | 0.2516 | 0.2414 | 0.2446 | 2,980,533 | -0.00(-1.75%) |
Nov 10, 2003 | 0.2565 | 0.2566 | 0.2489 | 0.2489 | 1,828,227 | -0.01(-2.18%) |
Nov 07, 2003 | 0.2520 | 0.2576 | 0.2513 | 0.2545 | 750,745 | +0.00(+1.12%) |
Nov 06, 2003 | 0.2516 | 0.2516 | 0.2468 | 0.2517 | 1,810,767 | +0.00(+0.29%) |
Nov 05, 2003 | 0.2643 | 0.2536 | 0.2499 | 0.2509 | 1,164,777 | -0.01(-2.44%) |
Nov 04, 2003 | 0.2643 | 0.2643 | 0.2541 | 0.2572 | 2,109,893 | -0.00(-0.85%) |