Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.4676 | 0.4965 | 0.4676 | 0.4923 | 413,588 | +0.02(+4.60%) |
May 27, 2004 | 0.4676 | 0.4790 | 0.4553 | 0.4707 | 310,676 | -0.00(-0.44%) |
May 26, 2004 | 0.4769 | 0.4769 | 0.4450 | 0.4728 | 478,636 | +0.01(+1.55%) |
May 25, 2004 | 0.4810 | 0.4810 | 0.4460 | 0.4656 | 514,558 | +0.00(+0.67%) |
May 24, 2004 | 0.4707 | 0.4837 | 0.4511 | 0.4625 | 318,443 | -0.01(-1.75%) |
May 21, 2004 | 0.4614 | 0.4748 | 0.4614 | 0.4707 | 182,522 | +0.01(+1.78%) |
May 20, 2004 | 0.4738 | 0.4820 | 0.4604 | 0.4625 | 176,697 | -0.02(-4.06%) |
May 19, 2004 | 0.4769 | 0.5016 | 0.4666 | 0.4820 | 712,615 | +0.02(+3.56%) |
May 18, 2004 | 0.4481 | 0.4655 | 0.4481 | 0.4655 | 666,013 | +0.02(+4.12%) |
May 17, 2004 | 0.4666 | 0.4728 | 0.4378 | 0.4470 | 664,072 | -0.03(-5.45%) |
May 14, 2004 | 0.4707 | 0.4944 | 0.4687 | 0.4728 | 521,354 | -0.00(-0.65%) |
May 13, 2004 | 0.5006 | 0.5047 | 0.4738 | 0.4759 | 584,461 | -0.02(-3.75%) |
May 12, 2004 | 0.4985 | 0.5037 | 0.4738 | 0.4944 | 346,599 | -0.00(-0.83%) |
May 11, 2004 | 0.5202 | 0.5202 | 0.4893 | 0.4985 | 398,054 | +0.00(+0.41%) |
May 10, 2004 | 0.5016 | 0.5068 | 0.4769 | 0.4965 | 1,285,426 | -0.03(-6.04%) |
May 07, 2004 | 0.5274 | 0.5346 | 0.5149 | 0.5284 | 368,928 | +0.01(+1.79%) |
May 06, 2004 | 0.5356 | 0.5356 | 0.5088 | 0.5191 | 958,244 | +0.01(+1.02%) |
May 05, 2004 | 0.5222 | 0.5222 | 0.5037 | 0.5139 | 554,364 | +0.01(+1.40%) |
May 04, 2004 | 0.4913 | 0.5129 | 0.4913 | 0.5068 | 977,661 | +0.02(+3.58%) |
May 03, 2004 | 0.4800 | 0.5078 | 0.4800 | 0.4893 | 1,570,860 | +0.03(+5.56%) |
Apr 30, 2004 | 0.5140 | 0.5140 | 0.4635 | 0.4635 | 584,461 | -0.01(-2.60%) |
Apr 29, 2004 | 0.4841 | 0.4985 | 0.4738 | 0.4759 | 911,642 | -0.02(-3.35%) |
Apr 28, 2004 | 0.5253 | 0.5263 | 0.4841 | 0.4923 | 1,378,629 | -0.04(-7.54%) |
Apr 27, 2004 | 0.5408 | 0.5459 | 0.5305 | 0.5325 | 876,691 | -0.01(-1.34%) |
Apr 26, 2004 | 0.5274 | 0.5408 | 0.5274 | 0.5397 | 817,468 | +0.00(+0.38%) |
Apr 23, 2004 | 0.5459 | 0.5490 | 0.5253 | 0.5377 | 903,875 | -0.00(-0.38%) |
Apr 22, 2004 | 0.5356 | 0.5459 | 0.5274 | 0.5397 | 930,089 | +0.00(+0.19%) |
Apr 21, 2004 | 0.5387 | 0.5480 | 0.5202 | 0.5387 | 1,168,922 | +0.00(+0.58%) |
Apr 20, 2004 | 0.5583 | 0.5820 | 0.5253 | 0.5356 | 4,355,303 | -0.02(-2.80%) |
Apr 19, 2004 | 0.5202 | 0.5552 | 0.5202 | 0.5511 | 1,936,876 | +0.04(+7.00%) |
Apr 16, 2004 | 0.5315 | 0.5356 | 0.5047 | 0.5150 | 1,027,175 | -0.01(-2.32%) |
Apr 15, 2004 | 0.5315 | 0.5377 | 0.5181 | 0.5273 | 853,390 | +0.00(+0.18%) |
Apr 14, 2004 | 0.5150 | 0.5356 | 0.5109 | 0.5263 | 1,753,383 | +0.01(+2.20%) |
Apr 13, 2004 | 0.5129 | 0.5150 | 0.4893 | 0.5150 | 2,413,571 | +0.01(+1.83%) |
Apr 12, 2004 | 0.4996 | 0.5150 | 0.4944 | 0.5057 | 2,279,592 | +0.01(+1.87%) |
Apr 08, 2004 | 0.5181 | 0.5243 | 0.4831 | 0.4965 | 3,642,687 | -0.01(-1.03%) |
Apr 07, 2004 | 0.5119 | 0.5150 | 0.4954 | 0.5016 | 3,248,516 | +0.02(+3.18%) |
Apr 06, 2004 | 0.4975 | 0.5068 | 0.4769 | 0.4862 | 2,326,194 | +0.01(+1.51%) |
Apr 05, 2004 | 0.4738 | 0.4944 | 0.4707 | 0.4790 | 2,174,738 | +0.02(+3.33%) |
Apr 02, 2004 | 0.4584 | 0.4738 | 0.4553 | 0.4635 | 2,097,069 | +0.02(+3.69%) |
Apr 01, 2004 | 0.4542 | 0.4553 | 0.4378 | 0.4470 | 1,424,259 | +0.01(+1.17%) |
Mar 31, 2004 | 0.4439 | 0.4522 | 0.4388 | 0.4419 | 2,288,330 | +0.00(+0.94%) |
Mar 30, 2004 | 0.4429 | 0.4542 | 0.4378 | 0.4378 | 3,788,317 | +0.00(+0.95%) |
Mar 29, 2004 | 0.4254 | 0.4511 | 0.4223 | 0.4336 | 3,614,532 | +0.03(+6.31%) |
Mar 26, 2004 | 0.4223 | 0.4223 | 0.4079 | 0.4079 | 1,965,031 | -0.01(-1.98%) |
Mar 25, 2004 | 0.4202 | 0.4305 | 0.4038 | 0.4161 | 3,339,777 | +0.00(+1.00%) |
Mar 24, 2004 | 0.4501 | 0.4501 | 0.4017 | 0.4120 | 3,630,066 | -0.02(-4.99%) |
Mar 23, 2004 | 0.4656 | 0.4687 | 0.4326 | 0.4336 | 2,143,671 | -0.02(-3.66%) |
Mar 22, 2004 | 0.4820 | 0.4851 | 0.4391 | 0.4501 | 1,373,774 | -0.04(-7.22%) |
Mar 19, 2004 | 0.4893 | 0.4934 | 0.4645 | 0.4851 | 464,073 | -0.00(-0.84%) |
Mar 18, 2004 | 0.4841 | 0.4903 | 0.4748 | 0.4893 | 928,147 | +0.01(+2.81%) |
Mar 17, 2004 | 0.4687 | 0.4790 | 0.4573 | 0.4759 | 640,771 | +0.02(+4.05%) |
Mar 16, 2004 | 0.4826 | 0.4893 | 0.4378 | 0.4573 | 2,550,463 | -0.01(-2.63%) |
Mar 15, 2004 | 0.4820 | 0.4934 | 0.4656 | 0.4697 | 699,994 | -0.00(-0.87%) |
Mar 12, 2004 | 0.4614 | 0.4759 | 0.4614 | 0.4738 | 691,256 | +0.01(+2.68%) |
Mar 11, 2004 | 0.4645 | 0.4769 | 0.4604 | 0.4614 | 2,557,260 | +0.01(+1.59%) |
Mar 10, 2004 | 0.5026 | 0.5047 | 0.4532 | 0.4542 | 4,384,429 | -0.05(-10.00%) |
Mar 09, 2004 | 0.5150 | 0.5170 | 0.5006 | 0.5047 | 771,838 | -0.01(-1.80%) |
Mar 08, 2004 | 0.5418 | 0.5418 | 0.5078 | 0.5140 | 948,535 | -0.01(-2.73%) |
Mar 05, 2004 | 0.5099 | 0.5335 | 0.5006 | 0.5284 | 820,381 | +0.01(+1.58%) |
Mar 04, 2004 | 0.5253 | 0.5335 | 0.5150 | 0.5202 | 2,106,778 | +0.00(+0.40%) |
Mar 03, 2004 | 0.5150 | 0.5408 | 0.5109 | 0.5181 | 2,855,315 | +0.00(+0.80%) |
Mar 02, 2004 | 0.5124 | 0.5150 | 0.4820 | 0.5140 | 2,709,685 | -0.00(-0.20%) |