Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | 35,900 | +0.02(+4.00%) |
Jan 29, 2004 | 0.5200 | 0.5500 | 0.5000 | 0.5000 | 769,500 | -0.05(-9.09%) |
Jan 28, 2004 | 0.5800 | 0.5900 | 0.5500 | 0.5500 | 583,600 | -0.04(-6.78%) |
Jan 27, 2004 | 0.5900 | 0.6100 | 0.5700 | 0.5900 | 223,700 | +0.00(+0.00%) |
Jan 26, 2004 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | 79,400 | +0.00(+0.00%) |
Jan 23, 2004 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 66,700 | -0.01(-0.84%) |
Jan 22, 2004 | 0.5600 | 0.6000 | 0.5600 | 0.5950 | 67,000 | +0.03(+4.39%) |
Jan 21, 2004 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 196,300 | -0.03(-5.00%) |
Jan 20, 2004 | 0.5900 | 0.6000 | 0.5700 | 0.6000 | 220,000 | +0.02(+3.45%) |
Jan 16, 2004 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 131,800 | -0.01(-1.69%) |
Jan 15, 2004 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | 932,235 | +0.02(+3.51%) |
Jan 14, 2004 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 431,249 | +0.00(+0.00%) |
Jan 13, 2004 | 0.5800 | 0.5900 | 0.5600 | 0.5700 | 1,356,827 | +0.00(+0.00%) |
Jan 12, 2004 | 0.5200 | 0.5800 | 0.5000 | 0.5700 | 941,066 | +0.05(+9.62%) |
Jan 09, 2004 | 0.4500 | 0.5400 | 0.4500 | 0.5200 | 789,869 | +0.07(+15.56%) |
Jan 08, 2004 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 8,300 | -0.03(-6.25%) |
Jan 07, 2004 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 79,525 | -0.01(-2.04%) |
Jan 06, 2004 | 0.4900 | 0.4900 | 0.4600 | 0.4900 | 200,400 | +0.01(+2.08%) |
Jan 05, 2004 | 0.4800 | 0.4900 | 0.4500 | 0.4800 | 283,800 | +0.03(+6.67%) |
Jan 02, 2004 | 0.4200 | 0.4800 | 0.4100 | 0.4500 | 168,600 | +0.04(+9.76%) |
Dec 31, 2003 | 0.4000 | 0.4200 | 0.3500 | 0.4100 | 141,000 | +0.06(+17.14%) |
Dec 30, 2003 | 0.3900 | 0.4200 | 0.3300 | 0.3500 | 1,128,232 | -0.06(-14.63%) |
Dec 29, 2003 | 0.4000 | 0.4200 | 0.3800 | 0.4100 | 245,647 | +0.00(+1.23%) |
Dec 26, 2003 | 0.3900 | 0.4100 | 0.3900 | 0.4050 | 58,308 | -0.00(-1.22%) |
Dec 24, 2003 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 146,070 | -0.01(-2.38%) |
Dec 23, 2003 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | 160,424 | +0.06(+16.67%) |
Dec 22, 2003 | 0.3300 | 0.3750 | 0.3300 | 0.3600 | 104,789 | +0.01(+2.86%) |
Dec 19, 2003 | 0.3200 | 0.3700 | 0.3200 | 0.3500 | 75,512 | +0.00(+0.00%) |
Dec 18, 2003 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 35,349 | +0.02(+7.69%) |
Dec 17, 2003 | 0.3300 | 0.3400 | 0.3200 | 0.3250 | 316,387 | -0.01(-1.52%) |
Dec 16, 2003 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 114,700 | -0.01(-2.94%) |
Dec 15, 2003 | 0.3700 | 0.3800 | 0.3300 | 0.3400 | 601,273 | -0.03(-8.11%) |
Dec 12, 2003 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 19,550 | -0.02(-3.90%) |
Dec 11, 2003 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 130,400 | +0.01(+1.32%) |
Dec 10, 2003 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 182,500 | -0.01(-1.30%) |
Dec 09, 2003 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 78,380 | +0.01(+1.32%) |
Dec 08, 2003 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 55,581 | -0.01(-1.30%) |
Dec 05, 2003 | 0.3750 | 0.3900 | 0.3800 | 0.3850 | 260,750 | +0.01(+2.67%) |
Dec 04, 2003 | 0.4100 | 0.4100 | 0.3750 | 0.3750 | 431,404 | -0.03(-8.54%) |
Dec 03, 2003 | 0.4200 | 0.4200 | 0.3800 | 0.4100 | 265,049 | +0.01(+2.50%) |
Dec 02, 2003 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 105,482 | -0.02(-4.76%) |
Dec 01, 2003 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 215,674 | -0.01(-1.18%) |
Nov 28, 2003 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 2,360 | -0.02(-3.41%) |
Nov 26, 2003 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 212,462 | +0.02(+4.76%) |
Nov 25, 2003 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 387,800 | +0.00(+0.00%) |
Nov 24, 2003 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 319,300 | -0.01(-2.33%) |
Nov 21, 2003 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 117,772 | -0.02(-3.37%) |
Nov 20, 2003 | 0.4300 | 0.4450 | 0.4300 | 0.4450 | 407,153 | +0.00(+0.00%) |
Nov 19, 2003 | 0.4000 | 0.4500 | 0.3900 | 0.4450 | 905,200 | +0.04(+11.25%) |
Nov 18, 2003 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 1,043,400 | -0.01(-2.44%) |
Nov 17, 2003 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 124,129 | +0.01(+2.50%) |
Nov 14, 2003 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 69,000 | -0.03(-6.98%) |
Nov 13, 2003 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 42,716 | +0.01(+2.38%) |
Nov 12, 2003 | 0.4100 | 0.4200 | 0.3650 | 0.4200 | 603,614 | -0.01(-2.33%) |
Nov 11, 2003 | 0.4400 | 0.4600 | 0.4200 | 0.4300 | 341,340 | -0.03(-5.49%) |
Nov 10, 2003 | 0.4600 | 0.4800 | 0.4300 | 0.4550 | 1,111,600 | +0.01(+1.11%) |
Nov 07, 2003 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 132,105 | +0.01(+1.12%) |
Nov 06, 2003 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 11,374 | +0.01(+1.14%) |
Nov 05, 2003 | 0.4200 | 0.4700 | 0.4200 | 0.4400 | 105,000 | +0.03(+7.32%) |
Nov 04, 2003 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 90,500 | -0.03(-6.82%) |