Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.6401 | 0.6994 | 0.5685 | 0.6344 | 615,881 | -0.01(-1.02%) |
Apr 29, 2004 | 0.5937 | 0.6661 | 0.5450 | 0.6409 | 1,431,228 | -0.02(-3.55%) |
Apr 28, 2004 | 0.7523 | 0.7523 | 0.6506 | 0.6645 | 918,084 | +0.30(+81.56%) |
Apr 27, 2004 | 0.3721 | 0.3802 | 0.3517 | 0.3660 | 729,003 | +0.00(+0.22%) |
Apr 26, 2004 | 0.3456 | 0.3975 | 0.3456 | 0.3652 | 625,172 | -0.02(-4.01%) |
Apr 23, 2004 | 0.3963 | 0.3963 | 0.3607 | 0.3804 | 839,391 | -0.00(-0.21%) |
Apr 22, 2004 | 0.3981 | 0.4343 | 0.3711 | 0.3812 | 880,924 | -0.01(-3.65%) |
Apr 21, 2004 | 0.3761 | 0.3961 | 0.3609 | 0.3957 | 1,195,696 | +0.02(+6.16%) |
Apr 20, 2004 | 0.4351 | 0.4367 | 0.3672 | 0.3727 | 1,473,307 | -0.05(-11.71%) |
Apr 19, 2004 | 0.4038 | 0.4463 | 0.3774 | 0.4221 | 1,361,825 | +0.03(+7.23%) |
Apr 16, 2004 | 0.3841 | 0.3975 | 0.3560 | 0.3936 | 1,548,721 | +0.02(+4.65%) |
Apr 15, 2004 | 0.3761 | 0.3863 | 0.3497 | 0.3761 | 2,053,668 | -0.01(-2.32%) |
Apr 14, 2004 | 0.4148 | 0.4260 | 0.3761 | 0.3851 | 2,524,733 | -0.04(-9.59%) |
Apr 13, 2004 | 0.4692 | 0.4717 | 0.4211 | 0.4260 | 2,193,567 | -0.03(-6.64%) |
Apr 12, 2004 | 0.4270 | 0.4648 | 0.4073 | 0.4563 | 3,717,151 | +0.03(+7.47%) |
Apr 08, 2004 | 0.4241 | 0.4512 | 0.4199 | 0.4245 | 4,917,219 | +0.01(+3.37%) |
Apr 07, 2004 | 0.3853 | 0.4107 | 0.3786 | 0.4107 | 2,698,513 | +0.03(+9.07%) |
Apr 06, 2004 | 0.3660 | 0.3857 | 0.3519 | 0.3766 | 2,490,851 | +0.03(+7.93%) |
Apr 05, 2004 | 0.3304 | 0.3609 | 0.3243 | 0.3489 | 2,367,347 | +0.02(+7.18%) |
Apr 02, 2004 | 0.3298 | 0.3393 | 0.3233 | 0.3255 | 1,413,195 | +0.00(+1.14%) |
Apr 01, 2004 | 0.3454 | 0.3456 | 0.3072 | 0.3219 | 2,616,542 | -0.02(-5.61%) |
Mar 31, 2004 | 0.3558 | 0.3609 | 0.3410 | 0.3410 | 4,207,889 | -0.01(-1.99%) |
Mar 30, 2004 | 0.3212 | 0.3538 | 0.3184 | 0.3479 | 9,266,100 | +0.05(+17.03%) |
Mar 29, 2004 | 0.2968 | 0.2999 | 0.2857 | 0.2973 | 1,823,054 | +0.00(+1.53%) |
Mar 26, 2004 | 0.2712 | 0.2999 | 0.2574 | 0.2928 | 4,483,314 | +0.03(+11.20%) |
Mar 25, 2004 | 0.2450 | 0.2639 | 0.2448 | 0.2633 | 1,835,076 | +0.02(+7.47%) |
Mar 24, 2004 | 0.2503 | 0.2503 | 0.2430 | 0.2450 | 1,935,629 | -0.01(-2.03%) |
Mar 23, 2004 | 0.2531 | 0.2531 | 0.2328 | 0.2501 | 2,926,942 | +0.00(+0.41%) |
Mar 22, 2004 | 0.2456 | 0.2623 | 0.2359 | 0.2491 | 11,848,760 | +0.04(+19.40%) |
Mar 19, 2004 | 0.2084 | 0.2086 | 0.2084 | 0.2086 | 13,115 | -0.00(-0.87%) |
Mar 18, 2004 | 0.2127 | 0.2129 | 0.2088 | 0.2104 | 60,112 | +0.00(+1.37%) |
Mar 17, 2004 | 0.2052 | 0.2104 | 0.2052 | 0.2076 | 32,788 | -0.00(-0.97%) |
Mar 16, 2004 | 0.2178 | 0.2178 | 0.2068 | 0.2096 | 157,385 | +0.00(+0.10%) |
Mar 15, 2004 | 0.2084 | 0.2094 | 0.2084 | 0.2094 | 22,952 | -0.00(-0.58%) |
Mar 12, 2004 | 0.2106 | 0.2106 | 0.2106 | 0.2106 | 10,929 | +0.00(+2.36%) |
Mar 11, 2004 | 0.2058 | 0.2058 | 0.2056 | 0.2058 | 27,323 | +0.00(+0.21%) |
Mar 10, 2004 | 0.2062 | 0.2062 | 0.2054 | 0.2054 | 5,464 | +0.00(+0.00%) |
Mar 09, 2004 | 0.2035 | 0.2054 | 0.2035 | 0.2054 | 18,580 | +0.00(+0.10%) |
Mar 08, 2004 | 0.2035 | 0.2052 | 0.2033 | 0.2052 | 38,253 | +0.00(+0.90%) |
Mar 05, 2004 | 0.2054 | 0.2104 | 0.2033 | 0.2033 | 160,664 | -0.01(-2.44%) |
Mar 04, 2004 | 0.2054 | 0.2084 | 0.2054 | 0.2084 | 67,763 | +0.01(+2.50%) |
Mar 03, 2004 | 0.2082 | 0.2082 | 0.2033 | 0.2033 | 14,208 | +0.00(+0.00%) |
Mar 02, 2004 | 0.2037 | 0.2043 | 0.2033 | 0.2033 | 31,695 | -0.00(-1.96%) |
Mar 01, 2004 | 0.2054 | 0.2125 | 0.2037 | 0.2074 | 230,614 | +0.00(+1.03%) |
Feb 27, 2004 | 0.2084 | 0.2133 | 0.2033 | 0.2053 | 311,493 | -0.01(-2.83%) |
Feb 26, 2004 | 0.2113 | 0.2113 | 0.2113 | 0.2113 | 25,138 | +0.00(+1.46%) |
Feb 25, 2004 | 0.2094 | 0.2113 | 0.2033 | 0.2082 | 163,943 | +0.00(+1.89%) |
Feb 24, 2004 | 0.2090 | 0.2090 | 0.2043 | 0.2043 | 28,416 | +0.04(+24.23%) |
Feb 23, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 20, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 17, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 12, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 11, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 04, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |
Feb 03, 2004 | 0.1645 | 0.1645 | 0.1645 | 0.1645 | 0 | +0.00(+0.00%) |