Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 0.3124 | 0.3160 | 0.3115 | 0.3121 | 1,768,366 | -0.00(-0.93%) |
Jun 29, 2004 | 0.3211 | 0.3211 | 0.3141 | 0.3151 | 1,107,411 | -0.01(-2.58%) |
Jun 28, 2004 | 0.3207 | 0.3304 | 0.3204 | 0.3234 | 3,721,302 | +0.01(+3.20%) |
Jun 25, 2004 | 0.3020 | 0.3134 | 0.3020 | 0.3134 | 1,404,218 | +0.01(+3.65%) |
Jun 24, 2004 | 0.3057 | 0.3057 | 0.3002 | 0.3024 | 738,274 | +0.00(+0.78%) |
Jun 23, 2004 | 0.3018 | 0.3021 | 0.2982 | 0.3000 | 471,398 | -0.00(-0.02%) |
Jun 22, 2004 | 0.3027 | 0.3027 | 0.2964 | 0.3001 | 558,694 | -0.00(-0.86%) |
Jun 21, 2004 | 0.3007 | 0.3057 | 0.2994 | 0.3027 | 2,269,695 | +0.00(+1.34%) |
Jun 18, 2004 | 0.2939 | 0.2987 | 0.2934 | 0.2987 | 735,780 | +0.01(+1.82%) |
Jun 17, 2004 | 0.2954 | 0.2984 | 0.2933 | 0.2933 | 603,589 | -0.00(-0.90%) |
Jun 16, 2004 | 0.2980 | 0.2980 | 0.2950 | 0.2960 | 655,966 | -0.00(-1.20%) |
Jun 15, 2004 | 0.2903 | 0.3000 | 0.2895 | 0.2996 | 2,282,166 | +0.02(+5.51%) |
Jun 14, 2004 | 0.2873 | 0.2881 | 0.2826 | 0.2840 | 2,474,217 | -0.01(-4.00%) |
Jun 10, 2004 | 0.2911 | 0.2967 | 0.2907 | 0.2958 | 2,239,765 | +0.00(+1.47%) |
Jun 09, 2004 | 0.2918 | 0.2933 | 0.2900 | 0.2915 | 825,570 | +0.00(+0.37%) |
Jun 08, 2004 | 0.2929 | 0.2929 | 0.2873 | 0.2905 | 800,628 | -0.00(-0.84%) |
Jun 07, 2004 | 0.2867 | 0.2940 | 0.2853 | 0.2929 | 2,122,539 | +0.01(+2.50%) |
Jun 04, 2004 | 0.2807 | 0.2883 | 0.2783 | 0.2858 | 2,297,131 | +0.01(+4.34%) |
Jun 03, 2004 | 0.2873 | 0.2873 | 0.2727 | 0.2739 | 5,340,019 | -0.01(-4.67%) |
Jun 02, 2004 | 0.2867 | 0.2898 | 0.2857 | 0.2873 | 2,396,898 | +0.00(+0.23%) |
Jun 01, 2004 | 0.2956 | 0.2957 | 0.2860 | 0.2867 | 2,426,828 | -0.01(-3.38%) |
May 28, 2004 | 0.2890 | 0.2974 | 0.2857 | 0.2967 | 2,813,424 | +0.00(+0.16%) |
May 27, 2004 | 0.2977 | 0.3024 | 0.2960 | 0.2962 | 947,784 | -0.00(-0.38%) |
May 26, 2004 | 0.2923 | 0.2989 | 0.2913 | 0.2974 | 1,284,497 | +0.01(+2.28%) |
May 25, 2004 | 0.2944 | 0.2945 | 0.2863 | 0.2907 | 2,915,685 | -0.00(-1.63%) |
May 24, 2004 | 0.2937 | 0.2957 | 0.2883 | 0.2956 | 2,329,555 | +0.01(+4.39%) |
May 21, 2004 | 0.2837 | 0.2850 | 0.2807 | 0.2831 | 1,356,828 | +0.00(+0.71%) |
May 20, 2004 | 0.2880 | 0.2880 | 0.2800 | 0.2811 | 2,304,613 | -0.00(-1.43%) |
May 19, 2004 | 0.2857 | 0.2923 | 0.2840 | 0.2852 | 5,152,956 | +0.01(+2.84%) |
May 18, 2004 | 0.2740 | 0.2780 | 0.2706 | 0.2773 | 7,455,076 | +0.03(+10.37%) |
May 17, 2004 | 0.2362 | 0.2559 | 0.2327 | 0.2513 | 12,590,573 | -0.01(-3.09%) |
May 14, 2004 | 0.2809 | 0.2809 | 0.2531 | 0.2593 | 12,189,012 | -0.03(-9.94%) |
May 13, 2004 | 0.2823 | 0.2896 | 0.2797 | 0.2879 | 3,102,748 | +0.01(+5.07%) |
May 12, 2004 | 0.2826 | 0.2859 | 0.2666 | 0.2740 | 3,559,181 | -0.01(-2.71%) |
May 11, 2004 | 0.2833 | 0.2895 | 0.2783 | 0.2816 | 1,885,593 | +0.00(+0.05%) |
May 10, 2004 | 0.2933 | 0.2974 | 0.2700 | 0.2815 | 4,060,509 | -0.02(-5.35%) |
May 07, 2004 | 0.3043 | 0.3060 | 0.2967 | 0.2974 | 1,289,486 | -0.01(-2.82%) |
May 06, 2004 | 0.3149 | 0.3150 | 0.3040 | 0.3060 | 1,419,183 | -0.01(-4.14%) |
May 05, 2004 | 0.3197 | 0.3221 | 0.3189 | 0.3192 | 1,780,837 | +0.00(+0.36%) |
May 04, 2004 | 0.3087 | 0.3307 | 0.3087 | 0.3181 | 3,042,888 | +0.01(+4.39%) |
May 03, 2004 | 0.2910 | 0.3145 | 0.2910 | 0.3047 | 5,070,649 | +0.02(+5.92%) |
Apr 30, 2004 | 0.2954 | 0.2997 | 0.2877 | 0.2877 | 2,626,361 | -0.01(-3.91%) |
Apr 29, 2004 | 0.3101 | 0.3101 | 0.2974 | 0.2994 | 1,396,735 | -0.01(-3.86%) |
Apr 28, 2004 | 0.3191 | 0.3211 | 0.3069 | 0.3114 | 1,947,947 | -0.01(-2.10%) |
Apr 27, 2004 | 0.3191 | 0.3241 | 0.3157 | 0.3181 | 1,516,455 | -0.01(-1.77%) |
Apr 26, 2004 | 0.3321 | 0.3321 | 0.3234 | 0.3238 | 1,715,989 | -0.00(-1.44%) |
Apr 23, 2004 | 0.3223 | 0.3314 | 0.3208 | 0.3286 | 1,227,131 | +0.00(+1.42%) |
Apr 22, 2004 | 0.3218 | 0.3291 | 0.3182 | 0.3240 | 2,025,266 | +0.00(+0.69%) |
Apr 21, 2004 | 0.3321 | 0.3340 | 0.3207 | 0.3217 | 2,344,520 | -0.01(-2.13%) |
Apr 20, 2004 | 0.3340 | 0.3411 | 0.3279 | 0.3288 | 3,484,356 | +0.00(+0.00%) |
Apr 19, 2004 | 0.3161 | 0.3305 | 0.3155 | 0.3288 | 3,292,305 | +0.02(+5.11%) |
Apr 16, 2004 | 0.3191 | 0.3191 | 0.3040 | 0.3128 | 5,043,213 | +0.01(+3.45%) |
Apr 15, 2004 | 0.3070 | 0.3101 | 0.2987 | 0.3024 | 1,723,471 | -0.00(-0.77%) |
Apr 14, 2004 | 0.3067 | 0.3067 | 0.3032 | 0.3047 | 1,129,859 | -0.00(-1.00%) |
Apr 13, 2004 | 0.3141 | 0.3154 | 0.3069 | 0.3078 | 2,663,774 | +0.02(+7.12%) |
Apr 12, 2004 | 0.2860 | 0.2887 | 0.2858 | 0.2873 | 972,726 | +0.00(+1.06%) |
Apr 08, 2004 | 0.2823 | 0.2881 | 0.2820 | 0.2843 | 2,588,949 | +0.01(+2.68%) |
Apr 07, 2004 | 0.2941 | 0.2942 | 0.2750 | 0.2769 | 4,606,733 | -0.02(-5.99%) |
Apr 06, 2004 | 0.3007 | 0.3007 | 0.2946 | 0.2946 | 1,636,175 | -0.00(-1.17%) |
Apr 05, 2004 | 0.2873 | 0.2980 | 0.2873 | 0.2980 | 1,626,199 | +0.01(+4.60%) |
Apr 02, 2004 | 0.2813 | 0.2877 | 0.2807 | 0.2849 | 1,818,250 | +0.00(+0.09%) |