Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.2123 | 0.2172 | 0.2123 | 0.2172 | 47,630 | +0.00(+1.14%) |
May 27, 2004 | 0.2148 | 0.2148 | 0.2123 | 0.2148 | 16,389 | -0.00(-0.45%) |
May 26, 2004 | 0.2172 | 0.2172 | 0.2158 | 0.2158 | 6,145 | -0.00(-1.78%) |
May 25, 2004 | 0.2250 | 0.2250 | 0.2197 | 0.2197 | 24,583 | -0.01(-3.43%) |
May 24, 2004 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0 | +0.00(+0.00%) |
May 21, 2004 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 1,536 | +0.00(+0.21%) |
May 20, 2004 | 0.2319 | 0.2319 | 0.2270 | 0.2270 | 14,340 | -0.01(-2.31%) |
May 19, 2004 | 0.2319 | 0.2324 | 0.2319 | 0.2324 | 3,585 | -0.00(-0.21%) |
May 18, 2004 | 0.2299 | 0.2333 | 0.2299 | 0.2328 | 9,218 | +0.00(+0.21%) |
May 17, 2004 | 0.2343 | 0.2343 | 0.2319 | 0.2324 | 9,731 | -0.01(-2.66%) |
May 14, 2004 | 0.2416 | 0.2416 | 0.2367 | 0.2387 | 92,188 | -0.00(-0.20%) |
May 13, 2004 | 0.2172 | 0.2392 | 0.2172 | 0.2392 | 37,899 | +0.02(+8.89%) |
May 12, 2004 | 0.2197 | 0.2197 | 0.2148 | 0.2197 | 24,583 | -0.00(-0.66%) |
May 11, 2004 | 0.2197 | 0.2221 | 0.2197 | 0.2211 | 20,486 | +0.00(+0.00%) |
May 10, 2004 | 0.2197 | 0.2221 | 0.2128 | 0.2211 | 33,290 | +0.00(+0.44%) |
May 07, 2004 | 0.2270 | 0.2270 | 0.2197 | 0.2201 | 18,949 | -0.01(-3.22%) |
May 06, 2004 | 0.2304 | 0.2304 | 0.2270 | 0.2275 | 14,852 | -0.00(-1.89%) |
May 05, 2004 | 0.2319 | 0.2319 | 0.2319 | 0.2319 | 9,731 | -0.00(-0.84%) |
May 04, 2004 | 0.2338 | 0.2338 | 0.2338 | 0.2338 | 512 | +0.00(+0.00%) |
May 03, 2004 | 0.2319 | 0.2338 | 0.2319 | 0.2338 | 15,876 | -0.00(-0.21%) |
Apr 30, 2004 | 0.2367 | 0.2367 | 0.2343 | 0.2343 | 12,803 | -0.00(-1.44%) |
Apr 29, 2004 | 0.2392 | 0.2416 | 0.2377 | 0.2377 | 14,340 | -0.00(-1.62%) |
Apr 28, 2004 | 0.2392 | 0.2416 | 0.2392 | 0.2416 | 24,071 | +0.00(+1.43%) |
Apr 27, 2004 | 0.2377 | 0.2402 | 0.2367 | 0.2382 | 13,828 | +0.00(+1.04%) |
Apr 26, 2004 | 0.2392 | 0.2392 | 0.2358 | 0.2358 | 37,899 | +0.00(+0.21%) |
Apr 23, 2004 | 0.2392 | 0.2392 | 0.2353 | 0.2353 | 4,609 | -0.01(-2.63%) |
Apr 22, 2004 | 0.2270 | 0.2416 | 0.2270 | 0.2416 | 87,579 | +0.00(+0.41%) |
Apr 21, 2004 | 0.2392 | 0.2416 | 0.2392 | 0.2406 | 138,282 | +0.00(+1.65%) |
Apr 20, 2004 | 0.2197 | 0.2367 | 0.2197 | 0.2367 | 264,785 | +0.00(+2.11%) |
Apr 19, 2004 | 0.2294 | 0.2319 | 0.2294 | 0.2319 | 33,290 | +0.01(+3.26%) |
Apr 16, 2004 | 0.2319 | 0.2363 | 0.2245 | 0.2245 | 44,045 | -0.01(-3.16%) |
Apr 15, 2004 | 0.2660 | 0.2660 | 0.2319 | 0.2319 | 171,572 | -0.03(-11.22%) |
Apr 14, 2004 | 0.2782 | 0.2782 | 0.2563 | 0.2611 | 71,189 | -0.02(-7.12%) |
Apr 13, 2004 | 0.3051 | 0.3051 | 0.2807 | 0.2812 | 79,384 | -0.02(-7.84%) |
Apr 12, 2004 | 0.3056 | 0.3056 | 0.3051 | 0.3051 | 27,144 | +0.00(+0.00%) |
Apr 08, 2004 | 0.3075 | 0.3075 | 0.3051 | 0.3051 | 5,633 | -0.00(-0.79%) |
Apr 07, 2004 | 0.3051 | 0.3075 | 0.3051 | 0.3075 | 7,682 | +0.00(+0.96%) |
Apr 06, 2004 | 0.3075 | 0.3075 | 0.3002 | 0.3046 | 23,559 | -0.01(-1.73%) |
Apr 05, 2004 | 0.3075 | 0.3124 | 0.3075 | 0.3100 | 14,340 | +0.00(+0.79%) |
Apr 02, 2004 | 0.3002 | 0.3075 | 0.3002 | 0.3075 | 17,925 | +0.00(+1.61%) |
Apr 01, 2004 | 0.3100 | 0.3100 | 0.3026 | 0.3026 | 10,243 | -0.00(-1.59%) |
Mar 31, 2004 | 0.3197 | 0.3197 | 0.3075 | 0.3075 | 43,021 | -0.01(-3.08%) |
Mar 30, 2004 | 0.3173 | 0.3173 | 0.3173 | 0.3173 | 4,609 | +0.00(+0.00%) |
Mar 29, 2004 | 0.3173 | 0.3173 | 0.3173 | 0.3173 | 20,486 | -0.00(-1.07%) |
Mar 26, 2004 | 0.3197 | 0.3222 | 0.3197 | 0.3207 | 45,582 | +0.00(+0.31%) |
Mar 25, 2004 | 0.3222 | 0.3246 | 0.3197 | 0.3197 | 17,413 | +0.00(+0.77%) |
Mar 24, 2004 | 0.3246 | 0.3246 | 0.3173 | 0.3173 | 16,901 | -0.00(-1.52%) |
Mar 23, 2004 | 0.3197 | 0.3290 | 0.3197 | 0.3222 | 15,364 | +0.01(+2.96%) |
Mar 22, 2004 | 0.3270 | 0.3270 | 0.3129 | 0.3129 | 17,925 | -0.01(-4.33%) |
Mar 19, 2004 | 0.3319 | 0.3344 | 0.3270 | 0.3270 | 15,364 | -0.01(-2.62%) |
Mar 18, 2004 | 0.3368 | 0.3393 | 0.3344 | 0.3358 | 14,340 | -0.00(-1.01%) |