Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.6400 | 0.6994 | 0.5685 | 0.6343 | 615,920 | -0.01(-1.02%) |
Apr 29, 2004 | 0.5937 | 0.6660 | 0.5449 | 0.6408 | 1,431,317 | -0.02(-3.55%) |
Apr 28, 2004 | 0.7522 | 0.7522 | 0.6506 | 0.6644 | 918,142 | +0.30(+81.56%) |
Apr 27, 2004 | 0.3721 | 0.3802 | 0.3517 | 0.3660 | 729,048 | +0.00(+0.22%) |
Apr 26, 2004 | 0.3456 | 0.3975 | 0.3456 | 0.3651 | 625,211 | -0.02(-4.01%) |
Apr 23, 2004 | 0.3962 | 0.3962 | 0.3607 | 0.3804 | 839,444 | -0.00(-0.21%) |
Apr 22, 2004 | 0.3981 | 0.4343 | 0.3710 | 0.3812 | 880,979 | -0.01(-3.65%) |
Apr 21, 2004 | 0.3761 | 0.3960 | 0.3609 | 0.3956 | 1,195,770 | +0.02(+6.16%) |
Apr 20, 2004 | 0.4351 | 0.4367 | 0.3672 | 0.3727 | 1,473,399 | -0.05(-11.71%) |
Apr 19, 2004 | 0.4038 | 0.4463 | 0.3773 | 0.4221 | 1,361,910 | +0.03(+7.23%) |
Apr 16, 2004 | 0.3841 | 0.3975 | 0.3560 | 0.3936 | 1,548,818 | +0.02(+4.65%) |
Apr 15, 2004 | 0.3761 | 0.3863 | 0.3497 | 0.3761 | 2,053,796 | -0.01(-2.32%) |
Apr 14, 2004 | 0.4148 | 0.4259 | 0.3761 | 0.3851 | 2,524,890 | -0.04(-9.59%) |
Apr 13, 2004 | 0.4691 | 0.4717 | 0.4211 | 0.4259 | 2,193,703 | -0.03(-6.64%) |
Apr 12, 2004 | 0.4269 | 0.4648 | 0.4072 | 0.4562 | 3,717,382 | +0.03(+7.47%) |
Apr 08, 2004 | 0.4241 | 0.4511 | 0.4198 | 0.4245 | 4,917,525 | +0.01(+3.37%) |
Apr 07, 2004 | 0.3853 | 0.4107 | 0.3786 | 0.4107 | 2,698,681 | +0.03(+9.07%) |
Apr 06, 2004 | 0.3660 | 0.3857 | 0.3519 | 0.3765 | 2,491,006 | +0.03(+7.93%) |
Apr 05, 2004 | 0.3304 | 0.3609 | 0.3243 | 0.3489 | 2,367,494 | +0.02(+7.18%) |
Apr 02, 2004 | 0.3298 | 0.3393 | 0.3233 | 0.3255 | 1,413,282 | +0.00(+1.14%) |
Apr 01, 2004 | 0.3454 | 0.3456 | 0.3072 | 0.3218 | 2,616,704 | -0.02(-5.61%) |
Mar 31, 2004 | 0.3558 | 0.3609 | 0.3409 | 0.3409 | 4,208,151 | -0.01(-1.99%) |
Mar 30, 2004 | 0.3212 | 0.3538 | 0.3184 | 0.3479 | 9,266,676 | +0.05(+17.03%) |
Mar 29, 2004 | 0.2968 | 0.2999 | 0.2856 | 0.2972 | 1,823,167 | +0.00(+1.53%) |
Mar 26, 2004 | 0.2712 | 0.2999 | 0.2574 | 0.2928 | 4,483,593 | +0.03(+11.20%) |
Mar 25, 2004 | 0.2450 | 0.2639 | 0.2448 | 0.2633 | 1,835,191 | +0.02(+7.47%) |
Mar 24, 2004 | 0.2503 | 0.2503 | 0.2430 | 0.2450 | 1,935,749 | -0.01(-2.03%) |
Mar 23, 2004 | 0.2531 | 0.2531 | 0.2328 | 0.2501 | 2,927,124 | +0.00(+0.41%) |
Mar 22, 2004 | 0.2456 | 0.2623 | 0.2358 | 0.2491 | 11,849,497 | +0.04(+19.40%) |
Mar 19, 2004 | 0.2084 | 0.2086 | 0.2084 | 0.2086 | 13,116 | -0.00(-0.87%) |
Mar 18, 2004 | 0.2127 | 0.2129 | 0.2088 | 0.2104 | 60,116 | +0.00(+1.37%) |
Mar 17, 2004 | 0.2052 | 0.2104 | 0.2051 | 0.2076 | 32,790 | -0.00(-0.97%) |
Mar 16, 2004 | 0.2177 | 0.2177 | 0.2068 | 0.2096 | 157,395 | +0.00(+0.10%) |
Mar 15, 2004 | 0.2084 | 0.2094 | 0.2084 | 0.2094 | 22,953 | -0.00(-0.58%) |
Mar 12, 2004 | 0.2106 | 0.2106 | 0.2106 | 0.2106 | 10,930 | +0.00(+2.36%) |
Mar 11, 2004 | 0.2057 | 0.2058 | 0.2055 | 0.2058 | 27,325 | +0.00(+0.21%) |
Mar 10, 2004 | 0.2062 | 0.2062 | 0.2053 | 0.2053 | 5,465 | +0.00(+0.00%) |
Mar 09, 2004 | 0.2035 | 0.2053 | 0.2035 | 0.2053 | 18,581 | +0.00(+0.10%) |
Mar 08, 2004 | 0.2035 | 0.2051 | 0.2033 | 0.2051 | 38,255 | +0.00(+0.90%) |
Mar 05, 2004 | 0.2053 | 0.2104 | 0.2033 | 0.2033 | 160,674 | -0.01(-2.44%) |
Mar 04, 2004 | 0.2053 | 0.2084 | 0.2053 | 0.2084 | 67,767 | +0.01(+2.50%) |
Mar 03, 2004 | 0.2082 | 0.2082 | 0.2033 | 0.2033 | 14,209 | +0.00(+0.00%) |
Mar 02, 2004 | 0.2037 | 0.2043 | 0.2033 | 0.2033 | 31,697 | -0.00(-1.96%) |
Mar 01, 2004 | 0.2053 | 0.2125 | 0.2037 | 0.2074 | 230,628 | +0.00(+1.03%) |
Feb 27, 2004 | 0.2084 | 0.2133 | 0.2033 | 0.2053 | 311,512 | -0.01(-2.83%) |
Feb 26, 2004 | 0.2112 | 0.2112 | 0.2112 | 0.2112 | 25,139 | +0.00(+1.46%) |
Feb 25, 2004 | 0.2094 | 0.2112 | 0.2033 | 0.2082 | 163,953 | +0.00(+1.89%) |
Feb 24, 2004 | 0.2090 | 0.2090 | 0.2043 | 0.2043 | 28,418 | +0.04(+24.23%) |
Feb 23, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |