Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 0.3253 | 0.3291 | 0.3243 | 0.3250 | 1,698,223 | -0.00(-0.93%) |
Jun 29, 2004 | 0.3343 | 0.3343 | 0.3270 | 0.3281 | 1,063,485 | -0.01(-2.58%) |
Jun 28, 2004 | 0.3340 | 0.3441 | 0.3336 | 0.3368 | 3,573,694 | +0.01(+3.20%) |
Jun 25, 2004 | 0.3145 | 0.3263 | 0.3145 | 0.3263 | 1,348,518 | +0.01(+3.65%) |
Jun 24, 2004 | 0.3183 | 0.3183 | 0.3126 | 0.3149 | 708,990 | +0.00(+0.78%) |
Jun 23, 2004 | 0.3142 | 0.3146 | 0.3105 | 0.3124 | 452,699 | -0.00(-0.02%) |
Jun 22, 2004 | 0.3152 | 0.3152 | 0.3086 | 0.3125 | 536,533 | -0.00(-0.86%) |
Jun 21, 2004 | 0.3131 | 0.3183 | 0.3117 | 0.3152 | 2,179,665 | +0.00(+1.34%) |
Jun 18, 2004 | 0.3060 | 0.3110 | 0.3055 | 0.3110 | 706,595 | +0.01(+1.82%) |
Jun 17, 2004 | 0.3076 | 0.3107 | 0.3055 | 0.3055 | 579,647 | -0.00(-0.90%) |
Jun 16, 2004 | 0.3103 | 0.3103 | 0.3072 | 0.3083 | 629,947 | -0.00(-1.20%) |
Jun 15, 2004 | 0.3023 | 0.3124 | 0.3015 | 0.3120 | 2,191,642 | +0.02(+5.51%) |
Jun 14, 2004 | 0.2992 | 0.3000 | 0.2943 | 0.2957 | 2,376,075 | -0.01(-4.00%) |
Jun 10, 2004 | 0.3031 | 0.3089 | 0.3027 | 0.3080 | 2,150,923 | +0.00(+1.47%) |
Jun 09, 2004 | 0.3039 | 0.3055 | 0.3020 | 0.3036 | 792,823 | +0.00(+0.37%) |
Jun 08, 2004 | 0.3050 | 0.3050 | 0.2992 | 0.3025 | 768,871 | -0.00(-0.84%) |
Jun 07, 2004 | 0.2985 | 0.3062 | 0.2971 | 0.3050 | 2,038,346 | +0.01(+2.50%) |
Jun 04, 2004 | 0.2922 | 0.3002 | 0.2898 | 0.2976 | 2,206,013 | +0.01(+4.34%) |
Jun 03, 2004 | 0.2992 | 0.2992 | 0.2840 | 0.2852 | 5,128,203 | -0.01(-4.67%) |
Jun 02, 2004 | 0.2985 | 0.3018 | 0.2975 | 0.2992 | 2,301,823 | +0.00(+0.23%) |
Jun 01, 2004 | 0.3078 | 0.3079 | 0.2978 | 0.2985 | 2,330,565 | -0.01(-3.38%) |
May 28, 2004 | 0.3009 | 0.3096 | 0.2975 | 0.3089 | 2,701,827 | +0.00(+0.16%) |
May 27, 2004 | 0.3100 | 0.3149 | 0.3083 | 0.3085 | 910,190 | -0.00(-0.38%) |
May 26, 2004 | 0.3044 | 0.3112 | 0.3034 | 0.3096 | 1,233,547 | +0.01(+2.28%) |
May 25, 2004 | 0.3065 | 0.3066 | 0.2982 | 0.3028 | 2,800,032 | -0.01(-1.63%) |
May 24, 2004 | 0.3058 | 0.3079 | 0.3002 | 0.3078 | 2,237,151 | +0.01(+4.39%) |
May 21, 2004 | 0.2954 | 0.2968 | 0.2923 | 0.2948 | 1,303,009 | +0.00(+0.71%) |
May 20, 2004 | 0.2999 | 0.2999 | 0.2916 | 0.2927 | 2,213,199 | -0.00(-1.43%) |
May 19, 2004 | 0.2975 | 0.3044 | 0.2957 | 0.2970 | 4,948,560 | +0.01(+2.84%) |
May 18, 2004 | 0.2853 | 0.2895 | 0.2818 | 0.2888 | 7,159,364 | +0.03(+10.37%) |
May 17, 2004 | 0.2460 | 0.2664 | 0.2424 | 0.2616 | 12,091,157 | -0.01(-3.09%) |
May 14, 2004 | 0.2925 | 0.2925 | 0.2635 | 0.2700 | 11,705,524 | -0.03(-9.94%) |
May 13, 2004 | 0.2940 | 0.3016 | 0.2912 | 0.2998 | 2,979,675 | +0.01(+5.07%) |
May 12, 2004 | 0.2943 | 0.2977 | 0.2776 | 0.2853 | 3,418,003 | -0.01(-2.71%) |
May 11, 2004 | 0.2950 | 0.3014 | 0.2898 | 0.2932 | 1,810,799 | +0.00(+0.05%) |
May 10, 2004 | 0.3055 | 0.3096 | 0.2811 | 0.2931 | 3,899,446 | -0.02(-5.35%) |
May 07, 2004 | 0.3169 | 0.3186 | 0.3089 | 0.3096 | 1,238,337 | -0.01(-2.82%) |
May 06, 2004 | 0.3279 | 0.3280 | 0.3166 | 0.3186 | 1,362,890 | -0.01(-4.14%) |
May 05, 2004 | 0.3330 | 0.3354 | 0.3320 | 0.3324 | 1,710,199 | +0.00(+0.36%) |
May 04, 2004 | 0.3215 | 0.3444 | 0.3215 | 0.3312 | 2,922,189 | +0.01(+4.39%) |
May 03, 2004 | 0.3030 | 0.3275 | 0.3030 | 0.3173 | 4,869,517 | +0.02(+5.92%) |
Apr 30, 2004 | 0.3076 | 0.3121 | 0.2996 | 0.2996 | 2,522,184 | -0.01(-3.91%) |
Apr 29, 2004 | 0.3229 | 0.3229 | 0.3096 | 0.3117 | 1,341,332 | -0.01(-3.86%) |
Apr 28, 2004 | 0.3323 | 0.3343 | 0.3195 | 0.3243 | 1,870,680 | -0.01(-2.10%) |
Apr 27, 2004 | 0.3323 | 0.3375 | 0.3288 | 0.3312 | 1,456,304 | -0.01(-1.77%) |
Apr 26, 2004 | 0.3458 | 0.3458 | 0.3368 | 0.3372 | 1,647,923 | -0.00(-1.44%) |
Apr 23, 2004 | 0.3356 | 0.3451 | 0.3341 | 0.3421 | 1,178,456 | +0.00(+1.42%) |
Apr 22, 2004 | 0.3351 | 0.3427 | 0.3314 | 0.3373 | 1,944,932 | +0.00(+0.69%) |
Apr 21, 2004 | 0.3458 | 0.3478 | 0.3340 | 0.3350 | 2,251,523 | -0.01(-2.13%) |
Apr 20, 2004 | 0.3478 | 0.3551 | 0.3414 | 0.3423 | 3,346,146 | +0.00(+0.00%) |
Apr 19, 2004 | 0.3292 | 0.3442 | 0.3285 | 0.3423 | 3,161,713 | +0.02(+5.11%) |
Apr 16, 2004 | 0.3323 | 0.3323 | 0.3166 | 0.3257 | 4,843,169 | +0.01(+3.45%) |
Apr 15, 2004 | 0.3197 | 0.3229 | 0.3110 | 0.3149 | 1,655,108 | -0.00(-0.77%) |
Apr 14, 2004 | 0.3194 | 0.3194 | 0.3157 | 0.3173 | 1,085,042 | -0.00(-1.00%) |
Apr 13, 2004 | 0.3270 | 0.3284 | 0.3195 | 0.3205 | 2,558,113 | +0.02(+7.12%) |
Apr 12, 2004 | 0.2978 | 0.3006 | 0.2976 | 0.2992 | 934,142 | +0.00(+1.06%) |
Apr 08, 2004 | 0.2940 | 0.3000 | 0.2936 | 0.2961 | 2,486,256 | +0.01(+2.68%) |
Apr 07, 2004 | 0.3062 | 0.3063 | 0.2863 | 0.2883 | 4,424,003 | -0.02(-5.99%) |
Apr 06, 2004 | 0.3131 | 0.3131 | 0.3067 | 0.3067 | 1,571,275 | -0.00(-1.17%) |
Apr 05, 2004 | 0.2992 | 0.3103 | 0.2992 | 0.3103 | 1,561,694 | +0.01(+4.60%) |
Apr 02, 2004 | 0.2929 | 0.2996 | 0.2922 | 0.2967 | 1,746,127 | +0.00(+0.09%) |