Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.4441 | 0.4498 | 0.4385 | 0.4475 | 881,353 | +0.00(+0.25%) |
Apr 29, 2004 | 0.4599 | 0.4599 | 0.4430 | 0.4464 | 637,669 | -0.01(-2.93%) |
Apr 28, 2004 | 0.4711 | 0.4723 | 0.4441 | 0.4599 | 1,882,771 | -0.01(-2.62%) |
Apr 27, 2004 | 0.4835 | 0.4835 | 0.4666 | 0.4723 | 514,048 | +0.00(+0.00%) |
Apr 26, 2004 | 0.4857 | 0.4891 | 0.4666 | 0.4723 | 615,435 | -0.01(-1.64%) |
Apr 23, 2004 | 0.4857 | 0.4947 | 0.4734 | 0.4801 | 707,929 | -0.00(-0.93%) |
Apr 22, 2004 | 0.5049 | 0.5049 | 0.4779 | 0.4846 | 1,429,198 | -0.02(-3.15%) |
Apr 21, 2004 | 0.4745 | 0.5049 | 0.4745 | 0.5004 | 4,156,859 | +0.02(+3.97%) |
Apr 20, 2004 | 0.4891 | 0.4891 | 0.4745 | 0.4812 | 375,309 | -0.01(-1.15%) |
Apr 19, 2004 | 0.4914 | 0.4914 | 0.4734 | 0.4869 | 786,192 | +0.01(+1.41%) |
Apr 16, 2004 | 0.4801 | 0.4857 | 0.4779 | 0.4801 | 277,479 | -0.01(-1.39%) |
Apr 15, 2004 | 0.4947 | 0.4970 | 0.4812 | 0.4869 | 278,369 | -0.01(-1.59%) |
Apr 14, 2004 | 0.4964 | 0.5004 | 0.4891 | 0.4947 | 202,773 | +0.00(+0.23%) |
Apr 13, 2004 | 0.5082 | 0.5094 | 0.4880 | 0.4936 | 287,262 | -0.01(-2.88%) |
Apr 12, 2004 | 0.5060 | 0.5082 | 0.4891 | 0.5082 | 1,278,896 | +0.00(+0.89%) |
Apr 08, 2004 | 0.5110 | 0.5161 | 0.5015 | 0.5037 | 436,674 | -0.00(-0.44%) |
Apr 07, 2004 | 0.4970 | 0.5172 | 0.4970 | 0.5060 | 188,543 | +0.00(+0.45%) |
Apr 06, 2004 | 0.5037 | 0.5184 | 0.5015 | 0.5037 | 594,980 | -0.01(-1.54%) |
Apr 05, 2004 | 0.4992 | 0.5172 | 0.4992 | 0.5116 | 964,953 | +0.00(+0.22%) |
Apr 02, 2004 | 0.5116 | 0.5273 | 0.5004 | 0.5105 | 988,076 | +0.01(+1.34%) |
Apr 01, 2004 | 0.5060 | 0.5127 | 0.5004 | 0.5037 | 411,772 | -0.01(-1.54%) |
Mar 31, 2004 | 0.4880 | 0.5139 | 0.4723 | 0.5116 | 900,030 | +0.00(+0.00%) |
Mar 30, 2004 | 0.4970 | 0.5127 | 0.4925 | 0.5116 | 426,002 | +0.01(+2.25%) |
Mar 29, 2004 | 0.4835 | 0.5076 | 0.4835 | 0.5004 | 484,700 | -0.00(-0.89%) |
Mar 26, 2004 | 0.4835 | 0.5094 | 0.4779 | 0.5049 | 585,197 | +0.01(+1.35%) |
Mar 25, 2004 | 0.4723 | 0.4992 | 0.4711 | 0.4981 | 505,155 | +0.01(+3.02%) |
Mar 24, 2004 | 0.4700 | 0.4869 | 0.4644 | 0.4835 | 550,512 | +0.00(+0.00%) |
Mar 23, 2004 | 0.4914 | 0.4936 | 0.4576 | 0.4835 | 1,268,224 | -0.01(-1.83%) |
Mar 22, 2004 | 0.5004 | 0.5150 | 0.4351 | 0.4925 | 1,905,894 | -0.02(-4.37%) |
Mar 19, 2004 | 0.5273 | 0.5273 | 0.5094 | 0.5150 | 892,026 | -0.01(-2.55%) |
Mar 18, 2004 | 0.5285 | 0.5330 | 0.5161 | 0.5285 | 363,747 | -0.01(-1.05%) |
Mar 17, 2004 | 0.5318 | 0.5352 | 0.5177 | 0.5341 | 638,559 | +0.01(+1.50%) |
Mar 16, 2004 | 0.5330 | 0.5330 | 0.5071 | 0.5262 | 815,541 | -0.00(-0.21%) |
Mar 15, 2004 | 0.5307 | 0.5352 | 0.5262 | 0.5273 | 727,494 | -0.01(-1.88%) |
Mar 12, 2004 | 0.5341 | 0.5386 | 0.5139 | 0.5375 | 794,196 | +0.00(+0.21%) |
Mar 11, 2004 | 0.5318 | 0.5498 | 0.5285 | 0.5363 | 741,724 | -0.01(-1.04%) |
Mar 10, 2004 | 0.5566 | 0.5734 | 0.5352 | 0.5420 | 1,091,242 | -0.02(-3.60%) |
Mar 09, 2004 | 0.5791 | 0.5813 | 0.5408 | 0.5622 | 695,478 | -0.01(-1.38%) |
Mar 08, 2004 | 0.5678 | 0.5903 | 0.5611 | 0.5701 | 3,135,876 | +0.01(+1.81%) |
Mar 05, 2004 | 0.5577 | 0.5607 | 0.5375 | 0.5600 | 827,992 | +0.00(+0.61%) |
Mar 04, 2004 | 0.5397 | 0.5588 | 0.5397 | 0.5566 | 571,857 | +0.01(+1.23%) |
Mar 03, 2004 | 0.5611 | 0.5622 | 0.5408 | 0.5498 | 409,994 | -0.01(-1.21%) |
Mar 02, 2004 | 0.5622 | 0.5622 | 0.5465 | 0.5566 | 298,824 | -0.00(-0.60%) |
Mar 01, 2004 | 0.5543 | 0.5622 | 0.5375 | 0.5600 | 959,617 | +0.01(+1.84%) |
Feb 27, 2004 | 0.5532 | 0.5577 | 0.5352 | 0.5498 | 600,316 | -0.00(-0.41%) |
Feb 26, 2004 | 0.5465 | 0.5587 | 0.5408 | 0.5521 | 736,388 | +0.01(+1.03%) |
Feb 25, 2004 | 0.5341 | 0.5510 | 0.5318 | 0.5465 | 465,134 | +0.01(+1.46%) |
Feb 24, 2004 | 0.5465 | 0.5532 | 0.5184 | 0.5386 | 1,949,472 | +0.00(+0.00%) |
Feb 23, 2004 | 0.5543 | 0.5588 | 0.5262 | 0.5386 | 1,272,671 | -0.01(-1.24%) |
Feb 20, 2004 | 0.5656 | 0.5667 | 0.5352 | 0.5453 | 1,176,620 | -0.01(-1.02%) |
Feb 19, 2004 | 0.5678 | 0.5701 | 0.5341 | 0.5510 | 2,044,634 | +0.01(+2.08%) |
Feb 18, 2004 | 0.5566 | 0.5757 | 0.5341 | 0.5397 | 2,670,742 | -0.02(-3.23%) |
Feb 17, 2004 | 0.5397 | 0.5577 | 0.5341 | 0.5577 | 2,222,505 | +0.03(+6.44%) |
Feb 13, 2004 | 0.5150 | 0.5240 | 0.5060 | 0.5240 | 436,674 | +0.01(+1.75%) |
Feb 12, 2004 | 0.5228 | 0.5341 | 0.5116 | 0.5150 | 358,411 | -0.01(-2.55%) |
Feb 11, 2004 | 0.5273 | 0.5341 | 0.5082 | 0.5285 | 786,192 | +0.00(+0.21%) |
Feb 10, 2004 | 0.5172 | 0.5273 | 0.5060 | 0.5273 | 531,836 | +0.02(+3.76%) |
Feb 09, 2004 | 0.5161 | 0.5172 | 0.5060 | 0.5082 | 465,134 | -0.00(-0.44%) |
Feb 06, 2004 | 0.5049 | 0.5150 | 0.4970 | 0.5105 | 493,593 | +0.00(+0.89%) |
Feb 05, 2004 | 0.5172 | 0.5172 | 0.4947 | 0.5060 | 570,967 | -0.01(-1.53%) |
Feb 04, 2004 | 0.5105 | 0.5453 | 0.5015 | 0.5139 | 618,993 | -0.01(-2.56%) |
Feb 03, 2004 | 0.5341 | 0.5363 | 0.5161 | 0.5273 | 440,232 | +0.00(+0.43%) |