Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 0.5957 | 0.6129 | 0.5925 | 0.6063 | 275,961 | +0.01(+2.34%) |
Jun 29, 2004 | 0.5949 | 0.5965 | 0.5843 | 0.5925 | 242,693 | +0.01(+1.39%) |
Jun 28, 2004 | 0.6185 | 0.6185 | 0.5786 | 0.5843 | 519,745 | -0.01(-1.51%) |
Jun 25, 2004 | 0.5998 | 0.6290 | 0.5794 | 0.5933 | 414,487 | -0.01(-1.62%) |
Jun 24, 2004 | 0.6601 | 0.6601 | 0.5884 | 0.6030 | 716,081 | -0.05(-7.85%) |
Jun 23, 2004 | 0.5835 | 0.6642 | 0.5835 | 0.6544 | 686,086 | +0.05(+8.96%) |
Jun 22, 2004 | 0.6161 | 0.6308 | 0.5835 | 0.6006 | 273,779 | -0.01(-1.47%) |
Jun 21, 2004 | 0.6039 | 0.6316 | 0.5908 | 0.6096 | 562,830 | -0.01(-1.58%) |
Jun 18, 2004 | 0.6275 | 0.6413 | 0.6193 | 0.6193 | 374,129 | -0.01(-2.06%) |
Jun 17, 2004 | 0.6250 | 0.6650 | 0.6210 | 0.6324 | 562,830 | -0.04(-5.26%) |
Jun 16, 2004 | 0.6365 | 0.6723 | 0.6365 | 0.6675 | 83,988 | +0.03(+5.27%) |
Jun 15, 2004 | 0.6911 | 0.6911 | 0.6332 | 0.6341 | 87,805 | -0.00(-0.50%) |
Jun 14, 2004 | 0.7212 | 0.7212 | 0.6153 | 0.6373 | 804,433 | -0.04(-5.67%) |
Jun 10, 2004 | 0.6585 | 0.6959 | 0.6585 | 0.6756 | 246,511 | -0.00(-0.60%) |
Jun 09, 2004 | 0.7090 | 0.7261 | 0.6723 | 0.6797 | 778,800 | -0.04(-5.10%) |
Jun 08, 2004 | 0.7269 | 0.7269 | 0.6927 | 0.7162 | 346,315 | -0.01(-0.92%) |
Jun 07, 2004 | 0.7277 | 0.7277 | 0.6943 | 0.7228 | 435,211 | +0.03(+4.11%) |
Jun 04, 2004 | 0.7237 | 0.7237 | 0.6862 | 0.6943 | 439,029 | -0.01(-1.50%) |
Jun 03, 2004 | 0.6813 | 0.7180 | 0.6601 | 0.7049 | 743,350 | +0.01(+1.76%) |
Jun 02, 2004 | 0.7334 | 0.7334 | 0.6780 | 0.6927 | 1,206,377 | -0.02(-3.08%) |
Jun 01, 2004 | 0.7074 | 0.7660 | 0.6845 | 0.7147 | 1,717,942 | -0.00(-0.34%) |
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%) |