Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.5379 | 0.5629 | 0.5373 | 0.5453 | 798,177 | +0.01(+1.37%) |
May 27, 2004 | 0.5364 | 0.5379 | 0.5317 | 0.5379 | 205,269 | +0.00(+0.27%) |
May 26, 2004 | 0.5261 | 0.5364 | 0.5261 | 0.5364 | 705,721 | +0.01(+1.17%) |
May 25, 2004 | 0.5305 | 0.5305 | 0.5249 | 0.5302 | 165,403 | +0.00(+0.78%) |
May 24, 2004 | 0.5229 | 0.5308 | 0.5187 | 0.5261 | 271,431 | +0.00(+0.62%) |
May 21, 2004 | 0.5335 | 0.5335 | 0.5190 | 0.5229 | 167,099 | -0.00(-0.06%) |
May 20, 2004 | 0.5285 | 0.5335 | 0.5232 | 0.5232 | 2,067,966 | -0.01(-0.95%) |
May 19, 2004 | 0.5276 | 0.5305 | 0.5276 | 0.5282 | 217,145 | -0.00(-0.44%) |
May 18, 2004 | 0.5329 | 0.5335 | 0.5267 | 0.5305 | 152,680 | +0.00(+0.06%) |
May 17, 2004 | 0.5276 | 0.5326 | 0.5276 | 0.5302 | 95,000 | -0.00(-0.72%) |
May 14, 2004 | 0.5346 | 0.5379 | 0.5314 | 0.5341 | 145,046 | -0.00(-0.22%) |
May 13, 2004 | 0.5276 | 0.5376 | 0.5276 | 0.5352 | 1,267,244 | +0.00(+0.06%) |
May 12, 2004 | 0.5279 | 0.5364 | 0.5270 | 0.5349 | 955,946 | -0.00(-0.55%) |
May 11, 2004 | 0.5258 | 0.5379 | 0.5258 | 0.5379 | 1,525,952 | +0.00(+0.77%) |
May 10, 2004 | 0.5305 | 0.5349 | 0.5246 | 0.5338 | 1,521,711 | -0.00(-0.44%) |
May 07, 2004 | 0.5317 | 0.5379 | 0.5232 | 0.5361 | 1,299,477 | +0.01(+2.19%) |
May 06, 2004 | 0.5299 | 0.5335 | 0.5208 | 0.5246 | 1,361,397 | -0.01(-1.00%) |
May 05, 2004 | 0.5305 | 0.5394 | 0.5217 | 0.5299 | 587,818 | +0.01(+1.30%) |
May 04, 2004 | 0.5246 | 0.5267 | 0.5173 | 0.5232 | 632,774 | -0.01(-1.39%) |
May 03, 2004 | 0.5184 | 0.5305 | 0.5125 | 0.5305 | 122,144 | +0.01(+1.35%) |
Apr 30, 2004 | 0.5152 | 0.5249 | 0.4987 | 0.5234 | 556,434 | +0.01(+2.01%) |
Apr 29, 2004 | 0.5276 | 0.5326 | 0.5131 | 0.5131 | 535,228 | -0.01(-2.74%) |
Apr 28, 2004 | 0.5131 | 0.5276 | 0.5128 | 0.5276 | 133,170 | +0.00(+0.62%) |
Apr 27, 2004 | 0.5302 | 0.5305 | 0.5128 | 0.5243 | 80,581 | -0.01(-1.17%) |
Apr 26, 2004 | 0.5229 | 0.5305 | 0.5155 | 0.5305 | 188,305 | +0.00(+0.00%) |
Apr 23, 2004 | 0.5323 | 0.5338 | 0.5090 | 0.5305 | 295,181 | -0.00(-0.72%) |
Apr 22, 2004 | 0.5361 | 0.5361 | 0.5279 | 0.5344 | 196,787 | -0.00(-0.82%) |
Apr 21, 2004 | 0.5453 | 0.5453 | 0.5352 | 0.5388 | 120,447 | -0.01(-1.19%) |
Apr 20, 2004 | 0.5444 | 0.5453 | 0.5341 | 0.5453 | 212,903 | +0.00(+0.16%) |
Apr 19, 2004 | 0.5211 | 0.5453 | 0.5211 | 0.5444 | 457,192 | +0.01(+2.61%) |
Apr 16, 2004 | 0.5252 | 0.5305 | 0.5246 | 0.5305 | 274,824 | +0.00(+0.00%) |
Apr 15, 2004 | 0.5302 | 0.5305 | 0.5252 | 0.5305 | 156,072 | +0.00(+0.00%) |
Apr 14, 2004 | 0.5252 | 0.5305 | 0.5220 | 0.5305 | 667,551 | +0.01(+1.01%) |
Apr 13, 2004 | 0.5232 | 0.5290 | 0.5187 | 0.5252 | 425,807 | +0.00(+0.39%) |
Apr 12, 2004 | 0.5228 | 0.5264 | 0.5069 | 0.5232 | 1,040,769 | -0.00(-0.28%) |
Apr 08, 2004 | 0.5261 | 0.5305 | 0.5229 | 0.5246 | 576,791 | -0.00(-0.28%) |
Apr 07, 2004 | 0.5217 | 0.5290 | 0.5161 | 0.5261 | 521,656 | +0.00(+0.73%) |
Apr 06, 2004 | 0.5187 | 0.5229 | 0.5149 | 0.5223 | 598,845 | -0.00(-0.45%) |
Apr 05, 2004 | 0.5302 | 0.5302 | 0.5187 | 0.5246 | 207,814 | +0.00(+0.28%) |
Apr 02, 2004 | 0.5252 | 0.5276 | 0.5208 | 0.5232 | 171,340 | +0.00(+0.85%) |
Apr 01, 2004 | 0.5158 | 0.5296 | 0.5090 | 0.5187 | 680,274 | +0.00(+0.57%) |
Mar 31, 2004 | 0.5010 | 0.5158 | 0.4952 | 0.5158 | 2,417,434 | +0.01(+2.94%) |
Mar 30, 2004 | 0.4798 | 0.5069 | 0.4775 | 0.5010 | 2,032,341 | +0.01(+2.97%) |
Mar 29, 2004 | 0.4834 | 0.4915 | 0.4798 | 0.4866 | 557,282 | -0.00(-0.06%) |
Mar 26, 2004 | 0.5041 | 0.5117 | 0.4854 | 0.4869 | 2,671,053 | -0.02(-4.18%) |
Mar 25, 2004 | 0.5143 | 0.5143 | 0.4972 | 0.5081 | 240,895 | +0.00(+0.29%) |
Mar 24, 2004 | 0.4878 | 0.5128 | 0.4878 | 0.5066 | 750,677 | +0.01(+1.30%) |
Mar 23, 2004 | 0.4966 | 0.5040 | 0.4922 | 0.5002 | 928,803 | +0.00(+0.95%) |
Mar 22, 2004 | 0.4946 | 0.4969 | 0.4834 | 0.4954 | 939,830 | -0.00(-0.83%) |
Mar 19, 2004 | 0.5040 | 0.5040 | 0.4952 | 0.4996 | 109,420 | -0.01(-1.97%) |
Mar 18, 2004 | 0.5084 | 0.5146 | 0.5031 | 0.5096 | 424,959 | -0.01(-1.43%) |
Mar 17, 2004 | 0.5093 | 0.5279 | 0.5090 | 0.5170 | 524,201 | +0.01(+1.68%) |
Mar 16, 2004 | 0.5261 | 0.5305 | 0.5084 | 0.5084 | 441,075 | -0.01(-1.82%) |
Mar 15, 2004 | 0.5311 | 0.5376 | 0.5158 | 0.5178 | 312,145 | -0.02(-3.67%) |
Mar 12, 2004 | 0.5408 | 0.5408 | 0.5305 | 0.5376 | 39,018 | -0.00(-0.33%) |
Mar 11, 2004 | 0.5405 | 0.5408 | 0.5293 | 0.5394 | 154,376 | +0.00(+0.00%) |
Mar 10, 2004 | 0.5364 | 0.5394 | 0.5246 | 0.5394 | 28,839 | +0.00(+0.00%) |
Mar 09, 2004 | 0.5423 | 0.5423 | 0.5373 | 0.5394 | 648,890 | +0.00(+0.05%) |
Mar 08, 2004 | 0.5438 | 0.5438 | 0.5335 | 0.5391 | 139,108 | -0.00(-0.38%) |
Mar 05, 2004 | 0.5423 | 0.5453 | 0.5411 | 0.5411 | 463,977 | -0.00(-0.70%) |
Mar 04, 2004 | 0.5453 | 0.5453 | 0.5379 | 0.5450 | 139,956 | +0.01(+1.25%) |
Mar 03, 2004 | 0.5285 | 0.5453 | 0.5276 | 0.5382 | 313,842 | +0.01(+1.73%) |
Mar 02, 2004 | 0.5585 | 0.5600 | 0.5290 | 0.5290 | 256,163 | -0.01(-2.39%) |