Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.6894 | 0.7416 | 0.6723 | 0.7171 | 4,554,455 | +0.09(+14.58%) |
May 27, 2004 | 0.5501 | 0.6340 | 0.5501 | 0.6259 | 863,334 | +0.06(+9.71%) |
May 26, 2004 | 0.5550 | 0.5867 | 0.5550 | 0.5705 | 692,085 | +0.02(+2.79%) |
May 25, 2004 | 0.5949 | 0.6039 | 0.5338 | 0.5550 | 425,395 | -0.06(-9.08%) |
May 24, 2004 | 0.5990 | 0.6169 | 0.5680 | 0.6104 | 212,152 | +0.01(+1.22%) |
May 21, 2004 | 0.6079 | 0.6112 | 0.5949 | 0.6030 | 161,977 | +0.01(+0.95%) |
May 20, 2004 | 0.5941 | 0.6071 | 0.5786 | 0.5973 | 251,964 | +0.01(+1.10%) |
May 19, 2004 | 0.5631 | 0.5941 | 0.5623 | 0.5908 | 444,483 | +0.03(+5.07%) |
May 18, 2004 | 0.6234 | 0.6234 | 0.5436 | 0.5623 | 142,343 | -0.01(-1.43%) |
May 17, 2004 | 0.6177 | 0.6177 | 0.5297 | 0.5705 | 212,152 | +0.01(+2.34%) |
May 14, 2004 | 0.5933 | 0.5933 | 0.5509 | 0.5574 | 612,459 | -0.04(-7.19%) |
May 13, 2004 | 0.6161 | 0.6161 | 0.5835 | 0.6006 | 274,870 | +0.01(+2.50%) |
May 12, 2004 | 0.6951 | 0.6951 | 0.5705 | 0.5859 | 1,232,009 | -0.06(-9.45%) |
May 11, 2004 | 0.6927 | 0.7253 | 0.5908 | 0.6471 | 357,222 | +0.04(+5.73%) |
May 10, 2004 | 0.6601 | 0.6927 | 0.6112 | 0.6120 | 381,764 | -0.06(-9.52%) |
May 07, 2004 | 0.7049 | 0.7049 | 0.6112 | 0.6764 | 328,863 | -0.02(-2.35%) |
May 06, 2004 | 0.6805 | 0.6927 | 0.6177 | 0.6927 | 977,318 | +0.02(+3.55%) |
May 05, 2004 | 0.6397 | 0.6894 | 0.6105 | 0.6690 | 424,304 | +0.05(+8.01%) |
May 04, 2004 | 0.5835 | 0.6275 | 0.5835 | 0.6193 | 340,861 | +0.01(+1.06%) |
May 03, 2004 | 0.6479 | 0.6511 | 0.6047 | 0.6128 | 480,478 | -0.02(-3.59%) |
Apr 30, 2004 | 0.6413 | 0.7008 | 0.5696 | 0.6356 | 614,641 | -0.01(-1.02%) |
Apr 29, 2004 | 0.5949 | 0.6674 | 0.5461 | 0.6422 | 1,428,346 | -0.02(-3.55%) |
Apr 28, 2004 | 0.7538 | 0.7538 | 0.6519 | 0.6658 | 916,235 | +0.30(+81.56%) |
Apr 27, 2004 | 0.3728 | 0.3810 | 0.3525 | 0.3667 | 727,534 | +0.00(+0.22%) |
Apr 26, 2004 | 0.3463 | 0.3983 | 0.3463 | 0.3659 | 623,912 | -0.02(-4.01%) |
Apr 23, 2004 | 0.3971 | 0.3971 | 0.3614 | 0.3812 | 837,701 | -0.00(-0.21%) |
Apr 22, 2004 | 0.3989 | 0.4352 | 0.3718 | 0.3820 | 879,150 | -0.01(-3.65%) |
Apr 21, 2004 | 0.3769 | 0.3968 | 0.3616 | 0.3965 | 1,193,288 | +0.02(+6.16%) |
Apr 20, 2004 | 0.4360 | 0.4376 | 0.3679 | 0.3734 | 1,470,340 | -0.05(-11.71%) |
Apr 19, 2004 | 0.4046 | 0.4472 | 0.3781 | 0.4229 | 1,359,083 | +0.03(+7.23%) |
Apr 16, 2004 | 0.3849 | 0.3983 | 0.3567 | 0.3944 | 1,545,602 | +0.02(+4.65%) |
Apr 15, 2004 | 0.3769 | 0.3871 | 0.3504 | 0.3769 | 2,049,532 | -0.01(-2.32%) |
Apr 14, 2004 | 0.4156 | 0.4268 | 0.3769 | 0.3859 | 2,519,648 | -0.04(-9.59%) |
Apr 13, 2004 | 0.4701 | 0.4727 | 0.4219 | 0.4268 | 2,189,149 | -0.03(-6.64%) |
Apr 12, 2004 | 0.4278 | 0.4657 | 0.4081 | 0.4572 | 3,709,664 | +0.03(+7.47%) |
Apr 08, 2004 | 0.4250 | 0.4521 | 0.4207 | 0.4254 | 4,907,315 | +0.01(+3.37%) |
Apr 07, 2004 | 0.3861 | 0.4115 | 0.3794 | 0.4115 | 2,693,078 | +0.03(+9.07%) |
Apr 06, 2004 | 0.3667 | 0.3865 | 0.3527 | 0.3773 | 2,485,834 | +0.03(+7.93%) |
Apr 05, 2004 | 0.3311 | 0.3616 | 0.3250 | 0.3496 | 2,362,579 | +0.02(+7.18%) |
Apr 02, 2004 | 0.3305 | 0.3400 | 0.3239 | 0.3262 | 1,410,348 | +0.00(+1.14%) |
Apr 01, 2004 | 0.3461 | 0.3463 | 0.3078 | 0.3225 | 2,611,272 | -0.02(-5.61%) |
Mar 31, 2004 | 0.3565 | 0.3616 | 0.3417 | 0.3417 | 4,199,414 | -0.01(-1.99%) |
Mar 30, 2004 | 0.3219 | 0.3545 | 0.3190 | 0.3486 | 9,247,437 | +0.05(+17.03%) |
Mar 29, 2004 | 0.2974 | 0.3005 | 0.2862 | 0.2979 | 1,819,382 | +0.00(+1.53%) |
Mar 26, 2004 | 0.2718 | 0.3005 | 0.2579 | 0.2934 | 4,474,284 | +0.03(+11.20%) |
Mar 25, 2004 | 0.2455 | 0.2644 | 0.2453 | 0.2638 | 1,831,380 | +0.02(+7.47%) |
Mar 24, 2004 | 0.2508 | 0.2508 | 0.2435 | 0.2455 | 1,931,730 | -0.01(-2.03%) |
Mar 23, 2004 | 0.2536 | 0.2536 | 0.2333 | 0.2506 | 2,921,046 | +0.00(+0.41%) |
Mar 22, 2004 | 0.2461 | 0.2628 | 0.2363 | 0.2496 | 11,824,895 | +0.04(+19.40%) |
Mar 19, 2004 | 0.2088 | 0.2090 | 0.2088 | 0.2090 | 13,089 | -0.00(-0.87%) |
Mar 18, 2004 | 0.2131 | 0.2133 | 0.2093 | 0.2109 | 59,991 | +0.00(+1.37%) |
Mar 17, 2004 | 0.2056 | 0.2109 | 0.2056 | 0.2080 | 32,722 | -0.00(-0.97%) |
Mar 16, 2004 | 0.2182 | 0.2182 | 0.2072 | 0.2100 | 157,068 | +0.00(+0.10%) |
Mar 15, 2004 | 0.2088 | 0.2098 | 0.2088 | 0.2098 | 22,905 | -0.00(-0.58%) |
Mar 12, 2004 | 0.2111 | 0.2111 | 0.2111 | 0.2111 | 10,907 | +0.00(+2.36%) |
Mar 11, 2004 | 0.2062 | 0.2062 | 0.2060 | 0.2062 | 27,268 | +0.00(+0.21%) |
Mar 10, 2004 | 0.2066 | 0.2066 | 0.2058 | 0.2058 | 5,453 | +0.00(+0.00%) |
Mar 09, 2004 | 0.2039 | 0.2058 | 0.2039 | 0.2058 | 18,542 | +0.00(+0.10%) |
Mar 08, 2004 | 0.2039 | 0.2056 | 0.2037 | 0.2056 | 38,176 | +0.00(+0.90%) |
Mar 05, 2004 | 0.2058 | 0.2109 | 0.2037 | 0.2037 | 160,341 | -0.01(-2.44%) |
Mar 04, 2004 | 0.2058 | 0.2088 | 0.2058 | 0.2088 | 67,626 | +0.01(+2.50%) |
Mar 03, 2004 | 0.2086 | 0.2086 | 0.2037 | 0.2037 | 14,179 | +0.00(+0.00%) |
Mar 02, 2004 | 0.2041 | 0.2047 | 0.2037 | 0.2037 | 31,631 | -0.00(-1.96%) |