Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 0.5757 | 0.5757 | 0.5496 | 0.5519 | 508,851 | -0.02(-3.88%) |
Jun 29, 2004 | 0.5825 | 0.5828 | 0.5695 | 0.5742 | 927,558 | +0.00(+0.52%) |
Jun 28, 2004 | 0.5867 | 0.5905 | 0.5712 | 0.5712 | 577,091 | -0.01(-2.04%) |
Jun 25, 2004 | 0.5825 | 0.5935 | 0.5104 | 0.5831 | 9,112,149 | -0.01(-1.06%) |
Jun 24, 2004 | 0.5994 | 0.5994 | 0.5754 | 0.5893 | 1,160,080 | -0.01(-1.54%) |
Jun 23, 2004 | 0.5638 | 0.5985 | 0.5638 | 0.5985 | 1,322,676 | +0.02(+3.33%) |
Jun 22, 2004 | 0.5511 | 0.5831 | 0.5511 | 0.5793 | 1,697,575 | +0.03(+5.57%) |
Jun 21, 2004 | 0.5502 | 0.5505 | 0.5460 | 0.5487 | 250,213 | -0.00(-0.48%) |
Jun 18, 2004 | 0.5490 | 0.5523 | 0.5490 | 0.5514 | 354,679 | -0.00(-0.05%) |
Jun 17, 2004 | 0.5401 | 0.5517 | 0.5401 | 0.5517 | 1,572,047 | +0.00(+0.49%) |
Jun 16, 2004 | 0.5490 | 0.5505 | 0.5475 | 0.5490 | 1,003,381 | +0.00(+0.00%) |
Jun 15, 2004 | 0.5404 | 0.5490 | 0.5404 | 0.5490 | 415,337 | +0.00(+0.00%) |
Jun 14, 2004 | 0.5490 | 0.5490 | 0.5341 | 0.5490 | 197,137 | +0.00(+0.38%) |
Jun 10, 2004 | 0.5508 | 0.5508 | 0.5404 | 0.5469 | 347,097 | -0.00(-0.32%) |
Jun 09, 2004 | 0.5549 | 0.5603 | 0.5416 | 0.5487 | 1,267,916 | -0.01(-1.07%) |
Jun 08, 2004 | 0.5374 | 0.5561 | 0.5374 | 0.5546 | 507,166 | +0.00(+0.21%) |
Jun 07, 2004 | 0.5519 | 0.5534 | 0.5377 | 0.5534 | 489,474 | +0.00(+0.27%) |
Jun 04, 2004 | 0.5502 | 0.5519 | 0.5416 | 0.5519 | 115,418 | +0.00(+0.70%) |
Jun 03, 2004 | 0.5451 | 0.5505 | 0.5386 | 0.5481 | 320,138 | -0.00(-0.27%) |
Jun 02, 2004 | 0.5425 | 0.5522 | 0.5377 | 0.5496 | 221,569 | -0.00(-0.27%) |
Jun 01, 2004 | 0.5609 | 0.5609 | 0.5404 | 0.5511 | 165,966 | +0.00(+0.38%) |
May 28, 2004 | 0.5416 | 0.5668 | 0.5410 | 0.5490 | 792,763 | +0.01(+1.37%) |
May 27, 2004 | 0.5401 | 0.5416 | 0.5353 | 0.5416 | 203,877 | +0.00(+0.27%) |
May 26, 2004 | 0.5297 | 0.5401 | 0.5297 | 0.5401 | 700,934 | +0.01(+1.17%) |
May 25, 2004 | 0.5341 | 0.5341 | 0.5285 | 0.5338 | 164,281 | +0.00(+0.78%) |
May 24, 2004 | 0.5264 | 0.5344 | 0.5223 | 0.5297 | 269,590 | +0.00(+0.62%) |
May 21, 2004 | 0.5371 | 0.5371 | 0.5226 | 0.5264 | 165,966 | -0.00(-0.06%) |
May 20, 2004 | 0.5321 | 0.5371 | 0.5267 | 0.5267 | 2,053,940 | -0.01(-0.95%) |
May 19, 2004 | 0.5312 | 0.5341 | 0.5312 | 0.5318 | 215,672 | -0.00(-0.44%) |
May 18, 2004 | 0.5365 | 0.5371 | 0.5303 | 0.5341 | 151,644 | +0.00(+0.06%) |
May 17, 2004 | 0.5312 | 0.5362 | 0.5312 | 0.5338 | 94,356 | -0.00(-0.72%) |
May 14, 2004 | 0.5383 | 0.5416 | 0.5350 | 0.5377 | 144,062 | -0.00(-0.22%) |
May 13, 2004 | 0.5312 | 0.5413 | 0.5312 | 0.5389 | 1,258,649 | +0.00(+0.06%) |
May 12, 2004 | 0.5315 | 0.5401 | 0.5306 | 0.5386 | 949,462 | -0.00(-0.55%) |
May 11, 2004 | 0.5294 | 0.5416 | 0.5294 | 0.5416 | 1,515,602 | +0.00(+0.77%) |
May 10, 2004 | 0.5341 | 0.5386 | 0.5282 | 0.5374 | 1,511,390 | -0.00(-0.44%) |
May 07, 2004 | 0.5353 | 0.5416 | 0.5267 | 0.5398 | 1,290,663 | +0.01(+2.19%) |
May 06, 2004 | 0.5335 | 0.5371 | 0.5244 | 0.5282 | 1,352,163 | -0.01(-1.00%) |
May 05, 2004 | 0.5341 | 0.5430 | 0.5252 | 0.5336 | 583,831 | +0.01(+1.30%) |
May 04, 2004 | 0.5282 | 0.5303 | 0.5208 | 0.5267 | 628,482 | -0.01(-1.39%) |
May 03, 2004 | 0.5220 | 0.5341 | 0.5160 | 0.5341 | 121,315 | +0.01(+1.35%) |
Apr 30, 2004 | 0.5187 | 0.5285 | 0.5021 | 0.5270 | 552,659 | +0.01(+2.01%) |
Apr 29, 2004 | 0.5312 | 0.5362 | 0.5166 | 0.5166 | 531,598 | -0.01(-2.74%) |
Apr 28, 2004 | 0.5166 | 0.5312 | 0.5163 | 0.5312 | 132,267 | +0.00(+0.62%) |
Apr 27, 2004 | 0.5338 | 0.5341 | 0.5163 | 0.5279 | 80,034 | -0.01(-1.17%) |
Apr 26, 2004 | 0.5264 | 0.5341 | 0.5190 | 0.5341 | 187,028 | +0.00(+0.00%) |
Apr 23, 2004 | 0.5359 | 0.5374 | 0.5125 | 0.5341 | 293,179 | -0.00(-0.72%) |
Apr 22, 2004 | 0.5398 | 0.5398 | 0.5315 | 0.5380 | 195,452 | -0.00(-0.82%) |
Apr 21, 2004 | 0.5490 | 0.5490 | 0.5389 | 0.5425 | 119,630 | -0.01(-1.19%) |
Apr 20, 2004 | 0.5481 | 0.5490 | 0.5377 | 0.5490 | 211,459 | +0.00(+0.16%) |
Apr 19, 2004 | 0.5246 | 0.5490 | 0.5246 | 0.5481 | 454,091 | +0.01(+2.61%) |
Apr 16, 2004 | 0.5288 | 0.5341 | 0.5282 | 0.5341 | 272,960 | +0.00(+0.00%) |
Apr 15, 2004 | 0.5338 | 0.5341 | 0.5288 | 0.5341 | 155,014 | +0.00(+0.00%) |
Apr 14, 2004 | 0.5288 | 0.5341 | 0.5255 | 0.5341 | 663,023 | +0.01(+1.01%) |
Apr 13, 2004 | 0.5267 | 0.5327 | 0.5223 | 0.5288 | 422,919 | +0.00(+0.39%) |
Apr 12, 2004 | 0.5264 | 0.5300 | 0.5104 | 0.5267 | 1,033,709 | -0.00(-0.28%) |
Apr 08, 2004 | 0.5297 | 0.5341 | 0.5264 | 0.5282 | 572,879 | -0.00(-0.28%) |
Apr 07, 2004 | 0.5252 | 0.5327 | 0.5196 | 0.5297 | 518,118 | +0.00(+0.73%) |
Apr 06, 2004 | 0.5223 | 0.5264 | 0.5184 | 0.5258 | 594,783 | -0.00(-0.45%) |
Apr 05, 2004 | 0.5338 | 0.5338 | 0.5223 | 0.5282 | 206,405 | +0.00(+0.28%) |
Apr 02, 2004 | 0.5288 | 0.5312 | 0.5244 | 0.5267 | 170,178 | +0.00(+0.85%) |