Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.3300 | 0.4300 | 0.3300 | 0.4000 | 1,373,400 | +0.06(+17.65%) |
May 27, 2004 | 0.3000 | 0.3450 | 0.3000 | 0.3400 | 314,900 | +0.01(+3.03%) |
May 26, 2004 | 0.2850 | 0.3450 | 0.2850 | 0.3300 | 440,800 | +0.02(+6.45%) |
May 25, 2004 | 0.3300 | 0.3350 | 0.2850 | 0.3100 | 261,600 | -0.03(-7.46%) |
May 24, 2004 | 0.3200 | 0.3450 | 0.3200 | 0.3350 | 123,900 | -0.01(-1.47%) |
May 21, 2004 | 0.3200 | 0.3450 | 0.3000 | 0.3400 | 813,300 | +0.02(+6.25%) |
May 20, 2004 | 0.2500 | 0.3400 | 0.2500 | 0.3200 | 1,360,000 | +0.08(+30.61%) |
May 19, 2004 | 0.2900 | 0.2950 | 0.2400 | 0.2450 | 472,500 | -0.04(-12.50%) |
May 18, 2004 | 0.3100 | 0.3100 | 0.2700 | 0.2800 | 518,000 | -0.03(-9.68%) |
May 17, 2004 | 0.3200 | 0.3500 | 0.3000 | 0.3100 | 766,100 | -0.01(-3.13%) |
May 14, 2004 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 117,100 | +0.01(+3.23%) |
May 13, 2004 | 0.3250 | 0.3350 | 0.3100 | 0.3100 | 154,100 | +0.00(+0.00%) |
May 12, 2004 | 0.3300 | 0.3500 | 0.3000 | 0.3100 | 278,100 | -0.02(-4.62%) |
May 11, 2004 | 0.3100 | 0.3500 | 0.3100 | 0.3250 | 566,300 | +0.02(+6.56%) |
May 10, 2004 | 0.3650 | 0.3800 | 0.2900 | 0.3050 | 1,372,600 | -0.08(-19.74%) |
May 07, 2004 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 540,900 | -0.02(-3.80%) |
May 06, 2004 | 0.3900 | 0.3950 | 0.3750 | 0.3950 | 287,600 | +0.02(+3.95%) |
May 05, 2004 | 0.3900 | 0.4100 | 0.3700 | 0.3800 | 415,400 | -0.02(-5.00%) |
May 04, 2004 | 0.4100 | 0.4250 | 0.3900 | 0.4000 | 221,900 | -0.02(-5.88%) |
May 03, 2004 | 0.4100 | 0.4350 | 0.3800 | 0.4250 | 640,300 | +0.01(+1.19%) |
Apr 30, 2004 | 0.4800 | 0.4800 | 0.4000 | 0.4200 | 547,500 | -0.06(-12.50%) |
Apr 29, 2004 | 0.4500 | 0.5400 | 0.4300 | 0.4800 | 2,331,500 | +0.07(+17.07%) |
Apr 28, 2004 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 570,500 | +0.01(+2.50%) |
Apr 27, 2004 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | 634,400 | -0.06(-13.04%) |
Apr 26, 2004 | 0.4200 | 0.4700 | 0.4050 | 0.4600 | 1,447,200 | +0.05(+12.20%) |
Apr 23, 2004 | 0.3700 | 0.4450 | 0.3600 | 0.4100 | 2,959,400 | +0.08(+24.24%) |
Apr 22, 2004 | 0.5100 | 0.5200 | 0.3200 | 0.3300 | 5,730,600 | -0.20(-37.74%) |
Apr 21, 2004 | 0.6000 | 0.6000 | 0.5150 | 0.5300 | 1,383,500 | -0.08(-13.11%) |
Apr 20, 2004 | 0.6300 | 0.6400 | 0.5950 | 0.6100 | 702,300 | -0.04(-5.43%) |
Apr 19, 2004 | 0.6700 | 0.6800 | 0.6300 | 0.6450 | 461,100 | -0.04(-5.15%) |
Apr 16, 2004 | 0.6700 | 0.6900 | 0.6500 | 0.6800 | 234,300 | +0.01(+1.49%) |
Apr 15, 2004 | 0.6800 | 0.6900 | 0.6500 | 0.6700 | 516,700 | -0.01(-1.47%) |
Apr 14, 2004 | 0.7000 | 0.7100 | 0.6750 | 0.6800 | 580,700 | -0.02(-2.86%) |
Apr 13, 2004 | 0.7500 | 0.7600 | 0.7000 | 0.7000 | 546,500 | -0.03(-4.11%) |
Apr 12, 2004 | 0.7400 | 0.7500 | 0.7000 | 0.7300 | 558,300 | +0.03(+4.29%) |
Apr 08, 2004 | 0.7200 | 0.8000 | 0.6900 | 0.7000 | 534,900 | +0.00(+0.00%) |
Apr 07, 2004 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | 370,700 | -0.03(-4.11%) |
Apr 06, 2004 | 0.7400 | 0.7800 | 0.7300 | 0.7300 | 295,900 | -0.02(-2.67%) |
Apr 05, 2004 | 0.7500 | 0.8100 | 0.7500 | 0.7500 | 821,600 | -0.01(-1.32%) |
Apr 02, 2004 | 0.8250 | 0.8500 | 0.7500 | 0.7600 | 774,400 | -0.05(-6.17%) |
Apr 01, 2004 | 0.6800 | 0.8700 | 0.6600 | 0.8100 | 1,939,600 | +0.12(+17.39%) |
Mar 31, 2004 | 0.7500 | 0.7500 | 0.6500 | 0.6900 | 892,100 | -0.06(-8.00%) |
Mar 30, 2004 | 0.7800 | 0.8100 | 0.7500 | 0.7500 | 338,200 | -0.06(-7.41%) |
Mar 29, 2004 | 0.8700 | 0.8700 | 0.7500 | 0.8100 | 791,800 | -0.06(-6.90%) |
Mar 26, 2004 | 0.9100 | 0.9200 | 0.8000 | 0.8700 | 1,154,700 | -0.03(-3.33%) |
Mar 25, 2004 | 0.7400 | 0.9100 | 0.7400 | 0.9000 | 2,177,200 | +0.16(+21.62%) |
Mar 24, 2004 | 0.6900 | 0.7600 | 0.6600 | 0.7400 | 1,111,900 | +0.06(+9.63%) |
Mar 23, 2004 | 0.6400 | 0.7100 | 0.6400 | 0.6750 | 469,400 | -0.01(-0.74%) |
Mar 22, 2004 | 0.6400 | 0.6800 | 0.6300 | 0.6800 | 381,900 | +0.04(+5.43%) |
Mar 19, 2004 | 0.6700 | 0.6900 | 0.6300 | 0.6450 | 525,300 | -0.03(-3.73%) |
Mar 18, 2004 | 0.6400 | 0.7100 | 0.6300 | 0.6700 | 522,100 | +0.04(+6.35%) |
Mar 17, 2004 | 0.6600 | 0.6600 | 0.6100 | 0.6300 | 767,000 | -0.03(-4.55%) |
Mar 16, 2004 | 0.7100 | 0.7100 | 0.6300 | 0.6600 | 824,000 | -0.05(-7.04%) |
Mar 15, 2004 | 0.7900 | 0.7900 | 0.7100 | 0.7100 | 387,200 | -0.04(-4.70%) |
Mar 12, 2004 | 0.8000 | 0.8400 | 0.7400 | 0.7450 | 2,298,600 | +0.06(+9.56%) |
Mar 11, 2004 | 0.6200 | 0.7750 | 0.6000 | 0.6800 | 2,582,200 | +0.06(+9.68%) |
Mar 10, 2004 | 0.6400 | 0.6700 | 0.6100 | 0.6200 | 631,500 | -0.04(-6.06%) |
Mar 09, 2004 | 0.6900 | 0.7000 | 0.6250 | 0.6600 | 1,670,000 | -0.03(-4.35%) |
Mar 08, 2004 | 0.7600 | 0.7700 | 0.6900 | 0.6900 | 640,900 | -0.04(-5.48%) |
Mar 05, 2004 | 0.7300 | 0.7800 | 0.7200 | 0.7300 | 504,900 | +0.01(+0.69%) |
Mar 04, 2004 | 0.7600 | 0.7900 | 0.7100 | 0.7250 | 773,600 | -0.03(-3.33%) |
Mar 03, 2004 | 0.8000 | 0.8000 | 0.7050 | 0.7500 | 2,306,700 | -0.06(-7.98%) |
Mar 02, 2004 | 0.8400 | 0.8700 | 0.6600 | 0.8150 | 548,000 | -0.03(-2.98%) |