METG
Leverage Shares 2X Long META Daily ETF
stockBATSETF
At CloseOct 1, 2026 3:58:43 PM EDT
20.12USD-1.324%(-0.27)8,212
20.17Bid20.96Ask0.79SpreadPre-marketOct 2, 2026 9:27:30 AM EDT
20.55USD+2.137%(+0.43)
After-hoursOct 2, 2026 4:12:30 PM EDT
20.24USD+0.572%(+0.12)
METG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.8950 | 20.8950 | 20.2200 | 20.2300 | +0.547% | 14,040 | 0.000% |
| 2026-10-01 | 20.4100 | 20.6500 | 19.9500 | 20.1200 | -0.396% | 21,521 | +0.547% |
| 2026-09-30 | 20.3400 | 20.8100 | 20.1100 | 20.2000 | -3.672% | 61,089 | +0.149% |
| 2026-09-29 | 20.0800 | 20.9700 | 19.7124 | 20.9700 | +7.483% | 65,816 | -3.529% |
| 2026-09-28 | 21.3600 | 21.3600 | 19.5100 | 19.5100 | -10.299% | 86,411 | +3.690% |
| 2026-09-25 | 22.5200 | 22.6800 | 21.4400 | 21.7500 | -6.552% | 96,713 | -6.989% |
| 2026-09-24 | 21.4400 | 23.3800 | 21.4400 | 23.2750 | +8.609% | 69,196 | -13.083% |
| 2026-09-23 | 21.6100 | 22.4400 | 21.3400 | 21.4300 | +2.145% | 85,134 | -5.600% |
| 2026-09-22 | 20.6100 | 22.0850 | 20.6000 | 20.9800 | -1.595% | 59,717 | -3.575% |
| 2026-09-21 | 18.1000 | 21.7800 | 18.1000 | 21.3200 | +23.102% | 52,800 | -5.113% |
| 2026-09-18 | 18.4200 | 18.4800 | 17.1900 | 17.3190 | -4.788% | 35,478 | +16.808% |
| 2026-09-17 | 18.1200 | 18.2200 | 17.4800 | 18.1900 | +2.652% | 31,289 | +11.215% |
| 2026-09-16 | 18.2400 | 18.2400 | 17.6357 | 17.7200 | +0.854% | 31,598 | +14.165% |
| 2026-09-15 | 17.0900 | 17.8099 | 17.0900 | 17.5700 | +1.283% | 36,347 | +15.139% |
| 2026-09-14 | 16.9100 | 17.4500 | 16.5500 | 17.3475 | +5.610% | 20,083 | +16.616% |
| 2026-09-11 | 16.6000 | 17.1300 | 16.4200 | 16.4260 | +0.984% | 17,529 | +23.158% |
| 2026-09-10 | 16.6400 | 17.0100 | 16.2301 | 16.2659 | -3.409% | 37,022 | +24.371% |
| 2026-09-09 | 16.3200 | 16.9440 | 16.3133 | 16.8400 | +13.550% | 56,823 | +20.131% |
| 2026-09-08 | 15.1450 | 15.1500 | 14.8300 | 14.8305 | -0.927% | 17,383 | +36.408% |
| 2026-09-04 | 14.8000 | 14.9692 | 14.4800 | 14.9692 | +1.486% | 6,604 | +35.144% |
| 2026-09-03 | 14.4600 | 15.0499 | 14.4600 | 14.7500 | +6.493% | 31,952 | +37.153% |
| 2026-09-02 | 13.2000 | 14.1000 | 13.2000 | 13.8507 | +5.169% | 15,071 | +46.058% |
| 2026-09-01 | 12.3600 | 13.3600 | 12.3600 | 13.1700 | +0.997% | 29,806 | +53.607% |
| 2026-08-31 | 13.0000 | 13.0900 | 12.7901 | 13.0400 | -1.396% | 20,519 | +55.138% |
| 2026-08-28 | 12.9200 | 13.6900 | 12.9200 | 13.2246 | +2.378% | 73,801 | +52.972% |
| 2026-08-27 | 13.0700 | 13.5700 | 12.8000 | 12.9174 | -2.804% | 17,498 | +56.610% |
| 2026-08-26 | 13.7300 | 13.8300 | 12.6090 | 13.2900 | +4.072% | 68,392 | +52.220% |
| 2026-08-25 | 12.6200 | 12.8600 | 12.5500 | 12.7700 | +2.242% | 63,149 | +58.418% |
| 2026-08-24 | 12.0000 | 12.4900 | 12.0000 | 12.4900 | +4.099% | 10,501 | +61.970% |
| 2026-08-21 | 11.8800 | 12.1300 | 11.8300 | 11.9982 | +1.508% | 36,218 | +68.609% |
| 2026-08-20 | 11.8400 | 11.8400 | 11.6710 | 11.8200 | -0.085% | 7,350 | +71.151% |
| 2026-08-19 | 11.6800 | 12.1800 | 11.5000 | 11.8300 | +1.025% | 46,101 | +71.006% |
| 2026-08-18 | 12.3900 | 12.3900 | 11.7100 | 11.7100 | -9.084% | 22,196 | +72.758% |
| 2026-08-17 | 13.5460 | 13.5460 | 12.7100 | 12.8800 | -7.164% | 16,831 | +57.065% |
| 2026-08-14 | 14.1500 | 14.2600 | 13.8739 | 13.8739 | -1.743% | 29,804 | +45.813% |
| 2026-08-13 | 13.4300 | 14.1210 | 13.4300 | 14.1200 | +5.319% | 17,494 | +43.272% |
| 2026-08-12 | 14.3500 | 14.3500 | 13.3800 | 13.4069 | -6.711% | 39,258 | +50.892% |
| 2026-08-11 | 14.3200 | 14.9900 | 14.1860 | 14.3713 | +1.408% | 13,294 | +40.767% |
| 2026-08-10 | 14.4300 | 14.7600 | 14.0900 | 14.1718 | +0.506% | 55,719 | +42.748% |
| 2026-08-07 | 13.7800 | 14.3000 | 13.7800 | 14.1004 | +1.223% | 15,138 | +43.471% |
| 2026-08-06 | 13.8900 | 14.1000 | 13.8610 | 13.9300 | -0.072% | 8,870 | +45.226% |
| 2026-08-05 | 14.4600 | 14.4600 | 13.5500 | 13.9400 | +0.432% | 23,198 | +45.122% |
| 2026-08-04 | 13.5800 | 14.0600 | 13.4600 | 13.8800 | -0.932% | 31,299 | +45.749% |
| 2026-08-03 | 13.0000 | 14.2900 | 12.7000 | 14.0106 | +11.539% | 47,887 | +44.391% |
| 2026-07-31 | 12.0550 | 12.5612 | 11.7900 | 12.5612 | +7.545% | 31,002 | +61.051% |
| 2026-07-30 | 11.5200 | 11.7400 | 11.1500 | 11.6800 | -16.139% | 48,869 | +73.202% |
| 2026-07-29 | 14.1200 | 14.6790 | 13.9278 | 13.9278 | -3.256% | 13,559 | +45.249% |
| 2026-07-28 | 14.3300 | 14.4050 | 14.1110 | 14.3965 | +0.115% | 8,466 | +40.520% |
| 2026-07-27 | 15.1100 | 15.1100 | 14.3800 | 14.3800 | -0.640% | 3,254 | +40.682% |
| 2026-07-24 | 14.8600 | 15.1600 | 14.4726 | 14.4726 | -3.933% | 2,005 | +39.781% |
| 2026-07-23 | 14.8000 | 15.0890 | 14.7400 | 15.0651 | -6.735% | 4,116 | +34.284% |
| 2026-07-22 | 16.5500 | 16.5500 | 16.1400 | 16.1530 | -5.061% | 1,233 | +25.240% |
| 2026-07-21 | 17.1700 | 17.2400 | 17.0141 | 17.0141 | -0.677% | 1,240 | +18.901% |
| 2026-07-20 | 16.8500 | 17.4250 | 16.8100 | 17.1300 | -0.171% | 2,341 | +18.097% |
| 2026-07-17 | 16.9200 | 17.4600 | 16.2200 | 17.1594 | -5.046% | 5,078 | +17.895% |
| 2026-07-16 | 19.0600 | 19.0600 | 17.9900 | 18.0712 | -5.498% | 3,544 | +11.946% |
| 2026-07-15 | 19.1226 | 19.1226 | 19.1226 | 19.1226 | +6.536% | 678 | +5.791% |
| 2026-07-14 | 17.8600 | 18.1200 | 17.8600 | 17.9494 | +1.335% | 1,606 | +12.706% |
| 2026-07-13 | 18.3900 | 18.3900 | 17.4801 | 17.7130 | -3.734% | 4,971 | +14.210% |
| 2026-07-10 | 17.8473 | 18.6900 | 17.8473 | 18.4000 | +11.458% | 11,375 | +9.946% |
| 2026-07-09 | 14.5000 | 16.5085 | 14.5000 | 16.5085 | +9.558% | 3,746 | +22.543% |
| 2026-07-08 | 15.2500 | 15.2500 | 15.0683 | 15.0683 | -4.480% | 229 | +34.255% |
| 2026-07-07 | 15.5400 | 16.1900 | 15.2600 | 15.7750 | +58.066% | 3,989 | +28.241% |
| 2005-03-31 | 9.9700 | 9.9800 | 9.9700 | 9.9800 | +0.100% | 22,212 | +102.705% |
| 2005-03-30 | 9.9700 | 9.9900 | 9.9700 | 9.9700 | -0.100% | 6,332 | +102.909% |
| 2005-03-29 | 9.9800 | 9.9900 | 9.9700 | 9.9800 | 0.000% | 7,300 | +102.705% |
| 2005-03-28 | 9.9700 | 9.9800 | 9.9700 | 9.9800 | +0.100% | 8,400 | +102.705% |
| 2005-03-24 | 9.9700 | 9.9800 | 9.9700 | 9.9700 | -0.100% | 14,600 | +102.909% |
| 2005-03-23 | 9.9700 | 9.9900 | 9.9700 | 9.9800 | +0.100% | 52,077 | +102.705% |
| 2005-03-22 | 9.9600 | 9.9800 | 9.9600 | 9.9700 | 0.000% | 59,877 | +102.909% |
| 2005-03-21 | 9.9600 | 9.9800 | 9.9600 | 9.9700 | +0.201% | 14,532 | +102.909% |
| 2005-03-18 | 9.9600 | 9.9600 | 9.9500 | 9.9500 | 0.000% | 47,569 | +103.317% |
| 2005-03-17 | 9.9500 | 9.9800 | 9.9500 | 9.9500 | 0.000% | 19,894 | +103.317% |
| 2005-03-16 | 9.9500 | 9.9900 | 9.9500 | 9.9500 | 0.000% | 21,954 | +103.317% |
| 2005-03-15 | 9.9500 | 9.9600 | 9.9500 | 9.9500 | 0.000% | 15,951 | +103.317% |
| 2005-03-14 | 9.9500 | 9.9600 | 9.9500 | 9.9500 | 0.000% | 89,212 | +103.317% |
| 2005-03-11 | 9.9500 | 9.9600 | 9.9400 | 9.9500 | 0.000% | 11,820 | +103.317% |
| 2005-03-10 | 9.9500 | 9.9500 | 9.9400 | 9.9500 | +0.101% | 46,434 | +103.317% |
| 2005-03-09 | 9.9400 | 9.9500 | 9.9400 | 9.9400 | 0.000% | 22,291 | +103.521% |
| 2005-03-08 | 9.9400 | 9.9500 | 9.9400 | 9.9400 | +0.101% | 22,835 | +103.521% |
| 2005-03-07 | 9.9300 | 9.9500 | 9.9300 | 9.9300 | 0.000% | 32,146 | +103.726% |
| 2005-03-04 | 9.9300 | 9.9400 | 9.9300 | 9.9300 | -0.101% | 40,935 | +103.726% |
| 2005-03-03 | 9.9300 | 9.9500 | 9.9300 | 9.9400 | 0.000% | 36,516 | +103.521% |
| 2005-03-02 | 9.9400 | 9.9600 | 9.9200 | 9.9400 | +0.101% | 36,195 | +103.521% |
| 2005-03-01 | 9.9200 | 9.9500 | 9.9200 | 9.9300 | 0.000% | 158,905 | +103.726% |
| 2005-02-28 | 9.9200 | 9.9300 | 9.9200 | 9.9300 | +0.101% | 14,636 | +103.726% |
| 2005-02-25 | 9.9200 | 9.9220 | 9.9200 | 9.9200 | 0.000% | 108,714 | +103.931% |
| 2005-02-24 | 9.9200 | 9.9210 | 9.9200 | 9.9200 | 0.000% | 146,165 | +103.931% |
| 2005-02-23 | 9.9200 | 9.9400 | 9.9200 | 9.9200 | +0.101% | 63,208 | +103.931% |
| 2005-02-22 | 9.9000 | 9.9400 | 9.9000 | 9.9100 | 0.000% | 91,050 | +104.137% |
| 2005-02-18 | 9.9000 | 9.9200 | 9.9000 | 9.9100 | -0.101% | 128,761 | +104.137% |
| 2005-02-17 | 9.8600 | 9.9200 | 9.8600 | 9.9200 | +0.507% | 207,352 | +103.931% |
| 2005-02-16 | 9.8500 | 9.8700 | 9.8400 | 9.8700 | 0.000% | 92,750 | +104.965% |
| 2005-02-15 | 9.8600 | 9.8800 | 9.8600 | 9.8700 | +0.101% | 44,526 | +104.965% |
| 2005-02-14 | 9.8500 | 9.8600 | 9.8500 | 9.8600 | +0.081% | 19,409 | +105.172% |
| 2005-02-11 | 9.8400 | 9.8800 | 9.8300 | 9.8520 | +0.020% | 83,084 | +105.339% |
| 2005-02-10 | 9.8400 | 9.8590 | 9.8400 | 9.8500 | 0.000% | 45,729 | +105.381% |
| 2005-02-09 | 9.8600 | 9.8600 | 9.8500 | 9.8500 | -0.101% | 69,840 | +105.381% |
| 2005-02-08 | 9.8200 | 9.8600 | 9.8200 | 9.8600 | 0.000% | 131,330 | +105.172% |
| 2005-02-07 | 9.8600 | 9.8900 | 9.8500 | 9.8600 | +0.102% | 57,350 | +105.172% |
| 2005-02-04 | 9.8500 | 9.8600 | 9.8400 | 9.8500 | 0.000% | 62,629 | +105.381% |
| 2005-02-03 | 9.8400 | 9.8500 | 9.8400 | 9.8500 | -0.101% | 61,993 | +105.381% |
| 2005-02-02 | 9.8100 | 9.8800 | 9.8100 | 9.8600 | +0.102% | 39,699 | +105.172% |
| 2005-02-01 | 9.8200 | 9.8500 | 9.8100 | 9.8500 | +0.305% | 500,269 | +105.381% |
| 2005-01-31 | 9.8000 | 9.8300 | 9.7600 | 9.8200 | +0.615% | 206,909 | +106.008% |
| 2005-01-28 | 9.8100 | 9.8200 | 9.7600 | 9.7600 | -0.408% | 103,170 | +107.275% |
| 2005-01-27 | 9.8300 | 9.8300 | 9.8000 | 9.8000 | -0.102% | 63,804 | +106.429% |
| 2005-01-26 | 9.8300 | 9.8300 | 9.8100 | 9.8100 | -0.305% | 71,390 | +106.218% |
| 2005-01-25 | 9.8100 | 9.8500 | 9.8000 | 9.8400 | 0.000% | 44,295 | +105.589% |
| 2005-01-24 | 9.8000 | 9.8400 | 9.8000 | 9.8400 | -0.102% | 123,890 | +105.589% |
| 2005-01-21 | 9.8100 | 9.8500 | 9.8000 | 9.8500 | +0.203% | 36,524 | +105.381% |
| 2005-01-20 | 9.8200 | 9.8300 | 9.7900 | 9.8300 | +0.102% | 65,591 | +105.799% |
| 2005-01-19 | 9.8300 | 9.8500 | 9.7900 | 9.8200 | 0.000% | 135,848 | +106.008% |
| 2005-01-18 | 9.7600 | 9.8200 | 9.7500 | 9.8200 | +0.204% | 46,204 | +106.008% |
| 2005-01-14 | 9.7700 | 9.8200 | 9.7700 | 9.8000 | +0.307% | 217,171 | +106.429% |
| 2005-01-13 | 9.7500 | 9.8200 | 9.7500 | 9.7700 | -0.509% | 227,813 | +107.062% |
| 2005-01-12 | 9.7500 | 9.8200 | 9.7500 | 9.8200 | +0.615% | 42,189 | +106.008% |
| 2005-01-11 | 9.7500 | 9.7900 | 9.7500 | 9.7600 | 0.000% | 156,540 | +107.275% |
| 2005-01-10 | 9.7200 | 9.7600 | 9.7200 | 9.7600 | +0.103% | 80,703 | +107.275% |
| 2005-01-07 | 9.7400 | 9.7600 | 9.7400 | 9.7500 | -0.102% | 144,577 | +107.487% |
| 2005-01-06 | 9.8000 | 9.8000 | 9.7400 | 9.7600 | -0.102% | 145,914 | +107.275% |
| 2005-01-05 | 9.7100 | 9.7700 | 9.7100 | 9.7700 | +0.514% | 178,924 | +107.062% |
| 2005-01-04 | 9.7800 | 9.8000 | 9.7200 | 9.7200 | -0.512% | 638,871 | +108.128% |
| 2005-01-03 | 9.8100 | 9.8200 | 9.7500 | 9.7700 | -0.204% | 1,913,431 | +107.062% |
| 2004-12-31 | 9.8000 | 9.8100 | 9.7800 | 9.7900 | 0.000% | 412,169 | +106.639% |
| 2004-12-30 | 9.8300 | 9.8400 | 9.7900 | 9.7900 | -0.305% | 1,070,567 | +106.639% |
| 2004-12-29 | 9.8200 | 9.8400 | 9.8200 | 9.8200 | -0.102% | 324,083 | +106.008% |
| 2004-12-28 | 9.8800 | 9.8800 | 9.8200 | 9.8300 | +0.102% | 547,932 | +105.799% |
| 2004-12-27 | 9.8000 | 9.8900 | 9.7800 | 9.8200 | +51.543% | 1,868,717 | +106.008% |
| 2004-12-23 | 6.2800 | 6.4900 | 6.2800 | 6.4800 | +1.887% | 15,210 | +212.191% |
| 2004-12-22 | 6.4200 | 6.5900 | 6.3600 | 6.3600 | -0.625% | 7,061 | +218.082% |
| 2004-12-21 | 6.4000 | 6.4000 | 6.2600 | 6.4000 | +4.235% | 18,770 | +216.094% |
| 2004-12-20 | 6.2100 | 6.5000 | 6.1400 | 6.1400 | -2.848% | 16,114 | +229.479% |
| 2004-12-17 | 6.3500 | 6.3500 | 6.0300 | 6.3200 | -2.318% | 49,570 | +220.095% |
| 2004-12-16 | 6.1000 | 6.9100 | 6.0300 | 6.4700 | +7.119% | 29,605 | +212.674% |
| 2004-12-15 | 6.0500 | 6.2000 | 6.0000 | 6.0400 | -0.984% | 42,782 | +234.934% |
| 2004-12-14 | 5.9900 | 6.2100 | 5.9370 | 6.1000 | +2.521% | 30,320 | +231.639% |
| 2004-12-13 | 6.3400 | 6.3400 | 5.9000 | 5.9500 | -3.409% | 37,988 | +240.000% |
| 2004-12-10 | 5.1100 | 6.4900 | 5.1000 | 6.1600 | +3.183% | 53,931 | +228.409% |
| 2004-12-09 | 5.6100 | 5.9700 | 5.5300 | 5.9700 | +3.826% | 4,834 | +238.861% |
| 2004-12-08 | 5.5300 | 5.8000 | 5.5100 | 5.7500 | 0.000% | 25,646 | +251.826% |
| 2004-12-07 | 5.7100 | 5.7500 | 5.4500 | 5.7500 | +1.590% | 10,106 | +251.826% |
| 2004-12-06 | 5.4800 | 5.7200 | 5.3500 | 5.6600 | +6.591% | 17,211 | +257.420% |
| 2004-12-03 | 5.2600 | 5.3790 | 5.2600 | 5.3100 | -1.667% | 6,245 | +280.979% |
| 2004-12-02 | 5.3100 | 5.4000 | 5.3000 | 5.4000 | +1.504% | 5,100 | +274.630% |
| 2004-12-01 | 5.3100 | 5.3200 | 5.3100 | 5.3200 | 0.000% | 2,600 | +280.263% |
| 2004-11-30 | 5.2100 | 5.3200 | 5.2000 | 5.3200 | -1.115% | 10,165 | +280.263% |
| 2004-11-29 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +0.019% | 344 | +276.022% |
| 2004-11-26 | 5.2600 | 5.3800 | 5.2600 | 5.3790 | +2.457% | 1,870 | +276.092% |
| 2004-11-24 | 5.3100 | 5.3200 | 5.2500 | 5.2500 | -2.416% | 6,200 | +285.333% |
| 2004-11-23 | 5.5100 | 5.5100 | 5.2500 | 5.3800 | +0.392% | 5,854 | +276.022% |
| 2004-11-22 | 5.7700 | 5.7900 | 5.1900 | 5.3590 | +3.857% | 19,781 | +277.496% |
| 2004-11-19 | 5.0700 | 5.3000 | 5.0500 | 5.1600 | +1.976% | 55,790 | +292.054% |
| 2004-11-18 | 4.9900 | 5.0600 | 4.9900 | 5.0600 | +1.403% | 6,500 | +299.802% |
| 2004-11-17 | 4.9000 | 5.0010 | 4.9000 | 4.9900 | -0.200% | 10,686 | +305.411% |
| 2004-11-16 | 5.0000 | 5.0100 | 4.8000 | 5.0000 | 0.000% | 70,900 | +304.600% |
| 2004-11-15 | 5.1790 | 5.1790 | 5.0000 | 5.0000 | -0.596% | 189,054 | +304.600% |
| 2004-11-12 | 5.2500 | 5.2550 | 5.0300 | 5.0300 | -5.094% | 8,250 | +302.187% |
| 2004-11-11 | 5.1400 | 5.3000 | 4.9600 | 5.3000 | +4.536% | 20,545 | +281.698% |
| 2004-11-10 | 4.9000 | 5.0700 | 4.9000 | 5.0700 | +2.840% | 5,500 | +299.014% |
| 2004-11-09 | 5.0100 | 5.1500 | 4.9300 | 4.9300 | -1.202% | 8,720 | +310.345% |
| 2004-11-08 | 4.8000 | 5.0730 | 4.8000 | 4.9900 | +5.945% | 21,376 | +305.411% |
| 2004-11-05 | 4.6900 | 4.7200 | 4.6900 | 4.7100 | +1.073% | 8,500 | +329.512% |
| 2004-11-04 | 4.6200 | 4.6990 | 4.6200 | 4.6600 | -0.851% | 4,336 | +334.120% |
| 2004-11-03 | 4.7100 | 4.7100 | 4.6000 | 4.7000 | +1.952% | 7,000 | +330.426% |
| 2004-11-02 | 4.6500 | 4.7090 | 4.6100 | 4.6100 | -2.331% | 13,761 | +338.829% |
| 2004-11-01 | 4.6000 | 4.7210 | 4.6000 | 4.7200 | -2.680% | 2,800 | +328.602% |
| 2004-10-29 | 4.6500 | 4.8500 | 4.6400 | 4.8500 | +3.632% | 14,000 | +317.113% |
| 2004-10-28 | 4.6800 | 4.7290 | 4.6000 | 4.6800 | -1.474% | 4,736 | +332.265% |
| 2004-10-27 | 4.6920 | 4.7500 | 4.6900 | 4.7500 | +1.064% | 400 | +325.895% |
| 2004-10-26 | 4.7400 | 4.7500 | 4.7000 | 4.7000 | +0.213% | 1,200 | +330.426% |
| 2004-10-25 | 4.7000 | 4.7000 | 4.6900 | 4.6900 | -1.055% | 200 | +331.343% |
| 2004-10-22 | 4.7480 | 4.7500 | 4.7400 | 4.7400 | -1.044% | 900 | +326.793% |
| 2004-10-21 | 4.8000 | 4.8000 | 4.6500 | 4.7900 | +1.699% | 5,500 | +322.338% |
| 2004-10-20 | 4.6700 | 4.7700 | 4.6500 | 4.7100 | -2.686% | 2,636 | +329.512% |
| 2004-10-19 | 4.6000 | 4.8500 | 4.6000 | 4.8400 | +1.044% | 112,541 | +317.975% |
| 2004-10-18 | 4.7900 | 4.8000 | 4.7900 | 4.7900 | +1.699% | 2,300 | +322.338% |
| 2004-10-15 | 4.5900 | 4.7100 | 4.5900 | 4.7100 | +3.289% | 45,160 | +329.512% |
| 2004-10-14 | 4.5630 | 4.6000 | 4.5600 | 4.5600 | -0.654% | 5,900 | +343.640% |
| 2004-10-13 | 4.6000 | 4.6000 | 4.5900 | 4.5900 | 0.000% | 12,400 | +340.741% |
| 2004-10-12 | 4.5990 | 4.6000 | 4.5600 | 4.5900 | -0.217% | 17,430 | +340.741% |
| 2004-10-11 | 4.6500 | 4.6500 | 4.5900 | 4.6000 | +0.437% | 18,700 | +339.783% |
| 2004-10-08 | 4.6400 | 4.6500 | 4.5800 | 4.5800 | -0.435% | 48,400 | +341.703% |
| 2004-10-07 | 4.6470 | 4.6500 | 4.5900 | 4.6000 | -1.075% | 48,300 | +339.783% |
| 2004-10-06 | 4.6400 | 4.6800 | 4.6000 | 4.6500 | +1.087% | 58,293 | +335.054% |
| 2004-10-05 | 4.6900 | 4.8000 | 4.6000 | 4.6000 | -1.919% | 50,300 | +339.783% |
| 2004-10-04 | 4.6400 | 4.6900 | 4.6300 | 4.6900 | 0.000% | 11,098 | +331.343% |
| 2004-10-01 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -1.034% | 400 | +331.343% |
| 2004-09-30 | 4.6100 | 4.7390 | 4.6100 | 4.7390 | -0.232% | 23,850 | +326.883% |
| 2004-09-29 | 4.5700 | 4.7500 | 4.5100 | 4.7500 | +3.261% | 15,668 | +325.895% |
| 2004-09-28 | 4.5800 | 4.6000 | 4.5200 | 4.6000 | -0.648% | 24,157 | +339.783% |
| 2004-09-27 | 4.6000 | 4.6500 | 4.5000 | 4.6300 | -0.216% | 43,762 | +336.933% |
| 2004-09-24 | 4.5200 | 4.6500 | 4.4600 | 4.6400 | +2.655% | 39,584 | +335.991% |
| 2004-09-23 | 4.5210 | 4.5210 | 4.5200 | 4.5200 | -0.659% | 2,773 | +347.566% |
| 2004-09-22 | 4.4000 | 4.6000 | 4.4000 | 4.5500 | +0.887% | 502 | +344.615% |
| 2004-09-21 | 4.6000 | 4.6000 | 4.4800 | 4.5100 | -1.957% | 4,000 | +348.559% |
| 2004-09-17 | 4.5600 | 4.6100 | 4.4800 | 4.6000 | +0.656% | 17,500 | +339.783% |
| 2004-09-16 | 4.5600 | 4.6500 | 4.2800 | 4.5700 | -0.652% | 41,102 | +342.670% |
| 2004-09-15 | 4.6500 | 4.6700 | 4.5600 | 4.6000 | -2.128% | 15,983 | +339.783% |
| 2004-09-14 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | -1.261% | 32,650 | +330.426% |
| 2004-09-13 | 4.7000 | 4.7900 | 4.7000 | 4.7600 | -1.653% | 2,802 | +325.000% |
| 2004-09-10 | 4.8000 | 4.8700 | 4.7400 | 4.8400 | +1.895% | 16,700 | +317.975% |
| 2004-09-09 | 4.8700 | 4.9000 | 4.6600 | 4.7500 | -5.190% | 41,392 | +325.895% |
| 2004-09-08 | 5.1000 | 5.1000 | 4.9800 | 5.0100 | -0.199% | 2,650 | +303.792% |
| 2004-09-07 | 4.9500 | 5.1000 | 4.9500 | 5.0200 | +1.210% | 10,092 | +302.988% |
| 2004-09-03 | 4.8000 | 4.9900 | 4.7500 | 4.9600 | +4.863% | 25,142 | +307.863% |
| 2004-09-02 | 4.5900 | 4.7400 | 4.5500 | 4.7300 | -1.253% | 8,618 | +327.696% |
| 2004-09-01 | 4.8000 | 4.8000 | 4.6200 | 4.7900 | +1.915% | 2,546 | +322.338% |
| 2004-08-31 | 4.5000 | 4.7500 | 4.4900 | 4.7000 | +4.213% | 8,000 | +330.426% |
| 2004-08-30 | 4.6000 | 4.6100 | 4.5100 | 4.5100 | -4.852% | 1,300 | +348.559% |
| 2004-08-27 | 4.6500 | 4.8000 | 4.6500 | 4.7400 | +3.493% | 3,450 | +326.793% |
| 2004-08-26 | 4.5500 | 4.5800 | 4.5500 | 4.5800 | +2.461% | 1,100 | +341.703% |
| 2004-08-25 | 4.3900 | 4.6900 | 4.3900 | 4.4700 | +3.953% | 8,600 | +352.573% |
| 2004-08-24 | 4.6200 | 4.6300 | 4.3000 | 4.3000 | -4.656% | 6,448 | +370.465% |
| 2004-08-23 | 4.5700 | 4.5800 | 4.3800 | 4.5100 | -4.449% | 33,012 | +348.559% |
| 2004-08-20 | 4.6100 | 4.7200 | 4.6100 | 4.7200 | +1.071% | 287 | +328.602% |
| 2004-08-19 | 4.7600 | 4.7600 | 4.5900 | 4.6700 | -0.426% | 10,400 | +333.191% |
| 2004-08-18 | 4.4000 | 5.0000 | 4.2500 | 4.6900 | +9.070% | 125,003 | +331.343% |
| 2004-08-17 | 4.1800 | 4.3600 | 4.1800 | 4.3000 | 0.000% | 29,300 | +370.465% |
| 2004-08-16 | 4.3100 | 4.4000 | 4.2500 | 4.3000 | -0.922% | 66,800 | +370.465% |
| 2004-08-13 | 4.5500 | 4.5500 | 4.3000 | 4.3400 | +0.696% | 24,400 | +366.129% |
| 2004-08-12 | 4.2700 | 4.7800 | 4.2700 | 4.3100 | +0.233% | 33,167 | +369.374% |
| 2004-08-11 | 4.3000 | 4.3040 | 4.2700 | 4.3000 | 0.000% | 4,300 | +370.465% |
| 2004-08-10 | 4.3400 | 4.3400 | 4.3000 | 4.3000 | +0.467% | 1,100 | +370.465% |
| 2004-08-09 | 4.2780 | 4.3000 | 4.2780 | 4.2800 | +2.885% | 3,300 | +372.664% |
| 2004-08-06 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -6.095% | 200 | +386.298% |
| 2004-08-05 | 4.4300 | 4.4300 | 4.4100 | 4.4300 | -1.116% | 2,400 | +356.659% |
| 2004-08-04 | 4.5300 | 4.5500 | 4.4800 | 4.4800 | -3.656% | 1,200 | +351.562% |
| 2004-08-03 | 4.4900 | 4.9700 | 4.3500 | 4.6500 | +5.923% | 13,680 | +335.054% |
| 2004-08-02 | 4.5300 | 4.5300 | 4.2000 | 4.3900 | -4.148% | 10,592 | +360.820% |
| 2004-07-30 | 4.7000 | 4.7000 | 4.5100 | 4.5800 | -1.927% | 5,700 | +341.703% |
| 2004-07-29 | 4.1200 | 5.0500 | 4.1200 | 4.6700 | +14.181% | 23,642 | +333.191% |
| 2004-07-28 | 4.1000 | 4.1300 | 4.0000 | 4.0900 | -0.244% | 1,950 | +394.621% |
| 2004-07-27 | 4.1000 | 4.1300 | 4.1000 | 4.1000 | 0.000% | 8,345 | +393.415% |
| 2004-07-26 | 4.1100 | 4.1700 | 4.1000 | 4.1000 | +1.485% | 6,900 | +393.415% |
| 2004-07-23 | 3.8100 | 4.2000 | 3.8100 | 4.0400 | +6.878% | 83,766 | +400.743% |
| 2004-07-22 | 3.5400 | 3.7800 | 3.5400 | 3.7800 | -0.526% | 135,850 | +435.185% |
| 2004-07-21 | 3.9000 | 3.9100 | 3.8000 | 3.8000 | -3.308% | 11,900 | +432.368% |
| 2004-07-20 | 3.9300 | 3.9400 | 3.9000 | 3.9300 | -0.254% | 24,100 | +414.758% |
| 2004-07-19 | 3.9500 | 3.9500 | 3.9000 | 3.9400 | +3.684% | 1,100 | +413.452% |
| 2004-07-15 | 4.0000 | 4.0000 | 3.5500 | 3.8000 | -4.523% | 2,950 | +432.368% |
| 2004-07-14 | 3.9800 | 4.0000 | 3.9500 | 3.9800 | +2.314% | 6,700 | +408.291% |
| 2004-07-12 | 3.8000 | 3.9900 | 3.6000 | 3.8900 | -1.519% | 2,334 | +420.051% |
| 2004-07-09 | 3.6700 | 4.0100 | 3.6500 | 3.9500 | +5.333% | 7,544 | +412.152% |
| 2004-07-08 | 3.5000 | 4.0100 | 3.5000 | 3.7500 | -8.537% | 10,200 | +439.467% |
| 2004-07-07 | 4.0000 | 4.1000 | 3.6400 | 4.1000 | +2.244% | 15,200 | +393.415% |
| 2004-07-06 | 4.0360 | 4.1000 | 4.0000 | 4.0100 | +0.250% | 5,705 | +404.489% |
| 2004-07-02 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | -1.478% | 7,800 | +405.750% |
| 2004-07-01 | 4.0830 | 4.0830 | 4.0600 | 4.0600 | -2.169% | 800 | +398.276% |
| 2004-06-30 | 4.0000 | 4.1500 | 3.9100 | 4.1500 | -2.353% | 1,700 | +387.470% |
| 2004-06-29 | 4.1100 | 4.2500 | 3.9100 | 4.2500 | 0.000% | 7,344 | +376.000% |
| 2004-06-28 | 4.3000 | 4.3500 | 4.0900 | 4.2500 | 0.000% | 10,071 | +376.000% |
| 2004-06-25 | 3.0100 | 4.4800 | 3.0100 | 4.2500 | +1.432% | 161,864 | +376.000% |
| 2004-06-24 | 4.0000 | 4.3800 | 4.0000 | 4.1900 | -2.558% | 1,945 | +382.816% |
| 2004-06-23 | 4.2500 | 4.3000 | 4.0400 | 4.3000 | +1.176% | 7,300 | +370.465% |
| 2004-06-22 | 4.2000 | 4.2800 | 4.0600 | 4.2500 | +1.432% | 11,850 | +376.000% |
| 2004-06-21 | 4.1910 | 4.2040 | 4.1800 | 4.1900 | +0.964% | 3,600 | +382.816% |
| 2004-06-18 | 4.0640 | 4.4000 | 4.0560 | 4.1500 | +4.534% | 13,445 | +387.470% |
| 2004-06-17 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -0.750% | 3,000 | +409.572% |
| 2004-06-16 | 3.9900 | 4.0000 | 3.9800 | 4.0000 | 0.000% | 798 | +405.750% |
| 2004-06-15 | 4.0000 | 4.8500 | 3.9600 | 4.0000 | 0.000% | 14,091 | +405.750% |
| 2004-06-14 | 4.2000 | 4.2200 | 4.0000 | 4.0000 | -4.988% | 9,800 | +405.750% |
| 2004-06-10 | 4.2900 | 4.2900 | 4.2000 | 4.2100 | -2.320% | 4,900 | +380.523% |
| 2004-06-09 | 4.3100 | 4.4100 | 4.2700 | 4.3100 | -0.920% | 1,900 | +369.374% |
| 2004-06-08 | 4.2900 | 4.3500 | 4.2000 | 4.3500 | -3.118% | 3,225 | +365.057% |
| 2004-06-07 | 4.3700 | 4.5000 | 4.2500 | 4.4900 | +1.126% | 10,200 | +350.557% |
| 2004-06-04 | 4.3000 | 4.7500 | 4.2500 | 4.4400 | -1.552% | 21,351 | +355.631% |
| 2004-06-03 | 4.7000 | 4.7000 | 4.5000 | 4.5100 | -1.957% | 7,301 | +348.559% |
| 2004-06-02 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | -2.128% | 1,400 | +339.783% |
| 2004-06-01 | 4.8500 | 4.8500 | 4.6000 | 4.7000 | +2.174% | 13,032 | +330.426% |
| 2004-05-28 | 5.0900 | 5.0900 | 4.2300 | 4.6000 | +3.371% | 28,500 | +339.783% |
| 2004-05-27 | 4.5000 | 4.7000 | 4.4400 | 4.4500 | -5.117% | 20,650 | +354.607% |
| 2004-05-26 | 5.0900 | 5.0900 | 4.5000 | 4.6900 | +4.687% | 1,300 | +331.343% |
| 2004-05-25 | 4.5000 | 4.5000 | 4.4000 | 4.4800 | -2.820% | 6,300 | +351.562% |
| 2004-05-24 | 4.5300 | 4.6400 | 4.4900 | 4.6100 | +2.444% | 8,050 | +338.829% |
| 2004-05-21 | 4.5800 | 4.5900 | 4.4900 | 4.5000 | +1.351% | 10,618 | +349.556% |
| 2004-05-20 | 4.5000 | 4.5000 | 4.4300 | 4.4400 | -6.918% | 3,700 | +355.631% |
| 2004-05-19 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +0.421% | 100 | +324.109% |
| 2004-05-17 | 4.2200 | 4.7500 | 4.2200 | 4.7500 | -2.464% | 2,900 | +325.895% |
| 2004-05-14 | 5.7000 | 5.7000 | 4.7400 | 4.8700 | +5.870% | 900 | +315.400% |
| 2004-05-13 | 4.7600 | 5.2500 | 4.2500 | 4.6000 | -11.025% | 23,720 | +339.783% |
| 2004-05-12 | 5.3000 | 5.3000 | 5.1100 | 5.1700 | -0.958% | 10,611 | +291.296% |
| 2004-05-11 | 5.2900 | 5.2900 | 5.2200 | 5.2200 | -1.880% | 900 | +287.548% |
| 2004-05-10 | 5.2900 | 5.3800 | 5.2000 | 5.3200 | +2.308% | 10,622 | +280.263% |
| 2004-05-07 | 5.4000 | 5.5100 | 5.1500 | 5.2000 | -2.804% | 9,330 | +289.038% |
| 2004-05-06 | 5.3100 | 5.4000 | 5.3000 | 5.3500 | +1.326% | 23,950 | +278.131% |
| 2004-05-05 | 5.2600 | 5.2800 | 5.0500 | 5.2800 | -0.938% | 15,842 | +283.144% |
| 2004-05-04 | 5.2000 | 5.3900 | 5.2000 | 5.3300 | +2.303% | 27,662 | +279.550% |
| 2004-05-03 | 5.2000 | 5.7600 | 5.2000 | 5.2100 | +0.192% | 12,171 | +288.292% |
| 2004-04-30 | 5.3600 | 5.3600 | 5.2000 | 5.2000 | -3.704% | 10,200 | +289.038% |
| 2004-04-29 | 5.2000 | 5.7100 | 5.2000 | 5.4000 | +1.887% | 22,143 | +274.630% |
| 2004-04-28 | 5.2100 | 5.3000 | 5.2000 | 5.3000 | +0.876% | 4,266 | +281.698% |
| 2004-04-27 | 5.3100 | 5.3100 | 5.2000 | 5.2540 | -1.978% | 16,609 | +285.040% |
| 2004-04-26 | 5.5600 | 5.5600 | 5.3000 | 5.3600 | +0.187% | 46,350 | +277.425% |
| 2004-04-23 | 5.2500 | 5.4000 | 5.0900 | 5.3500 | -2.727% | 6,558 | +278.131% |
| 2004-04-22 | 5.3600 | 5.5800 | 5.3600 | 5.5000 | -0.901% | 53,900 | +267.818% |
| 2004-04-21 | 5.1900 | 5.5500 | 5.1500 | 5.5500 | +4.128% | 1,300 | +264.505% |
| 2004-04-20 | 5.0000 | 5.3900 | 5.0000 | 5.3300 | -1.661% | 4,200 | +279.550% |
| 2004-04-19 | 5.0050 | 5.4200 | 4.9500 | 5.4200 | +4.633% | 15,203 | +273.247% |
| 2004-04-16 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +0.583% | 200 | +290.541% |
| 2004-04-15 | 5.2300 | 5.4500 | 4.5500 | 5.1500 | -6.193% | 80,392 | +292.816% |
| 2004-04-14 | 5.5500 | 5.5800 | 5.3300 | 5.4900 | -0.723% | 8,539 | +268.488% |
| 2004-04-13 | 5.5900 | 5.6300 | 5.5300 | 5.5300 | -4.159% | 2,200 | +265.823% |
| 2004-04-12 | 5.8800 | 5.8800 | 5.5500 | 5.7700 | -2.203% | 7,750 | +250.607% |
| 2004-04-08 | 5.5200 | 5.9200 | 5.5200 | 5.9000 | +6.306% | 75,013 | +242.881% |
| 2004-04-07 | 5.8900 | 5.9900 | 5.5100 | 5.5500 | 0.000% | 11,700 | +264.505% |
| 2004-04-06 | 5.3800 | 5.5500 | 5.3300 | 5.5500 | -1.246% | 4,900 | +264.505% |
| 2004-04-05 | 5.6100 | 5.6200 | 5.4900 | 5.6200 | -1.056% | 9,024 | +259.964% |
| 2004-04-02 | 5.5000 | 5.6800 | 5.5000 | 5.6800 | +1.610% | 4,937 | +256.162% |
| 2004-04-01 | 5.5300 | 5.6000 | 5.4600 | 5.5900 | -1.237% | 5,437 | +261.896% |
| 2004-03-31 | 5.4400 | 5.6600 | 5.3300 | 5.6600 | +4.044% | 11,258 | +257.420% |
| 2004-03-30 | 5.6200 | 5.6300 | 5.3000 | 5.4400 | -1.091% | 37,357 | +271.875% |
| 2004-03-29 | 5.4700 | 5.6000 | 5.4500 | 5.5000 | -0.901% | 3,902 | +267.818% |
| 2004-03-26 | 5.2900 | 6.5000 | 5.2900 | 5.5500 | +3.933% | 8,430 | +264.505% |
| 2004-03-25 | 5.5100 | 5.5200 | 5.3100 | 5.3400 | -3.784% | 9,600 | +278.839% |
| 2004-03-24 | 5.5600 | 5.6800 | 5.5400 | 5.5500 | -2.972% | 15,100 | +264.505% |
| 2004-03-23 | 5.5700 | 5.7200 | 5.5000 | 5.7200 | -0.522% | 12,029 | +253.671% |
| 2004-03-22 | 5.5700 | 5.7500 | 5.4700 | 5.7500 | -0.691% | 5,700 | +251.826% |
| 2004-03-19 | 5.6110 | 5.7900 | 5.6110 | 5.7900 | 0.000% | 500 | +249.396% |
| 2004-03-18 | 5.4000 | 5.7900 | 5.4000 | 5.7900 | +2.297% | 6,208 | +249.396% |
| 2004-03-17 | 5.6100 | 5.6600 | 5.3000 | 5.6600 | +2.909% | 6,900 | +257.420% |
| 2004-03-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 100 | +267.818% |
| 2004-03-15 | 5.2500 | 5.7100 | 5.2500 | 5.4000 | -3.571% | 2,900 | +274.630% |
| 2004-03-12 | 5.4800 | 5.6000 | 5.3000 | 5.6000 | +1.449% | 4,194 | +261.250% |
| 2004-03-11 | 5.8500 | 5.8500 | 5.4800 | 5.5200 | -3.665% | 8,020 | +266.486% |
| 2004-03-10 | 5.8400 | 5.8400 | 5.7300 | 5.7300 | -0.174% | 500 | +253.054% |
| 2004-03-09 | 5.7600 | 5.8790 | 5.7300 | 5.7400 | -1.034% | 1,576 | +252.439% |
| 2004-03-08 | 5.6200 | 5.9500 | 5.6100 | 5.8000 | -0.855% | 12,906 | +248.793% |
| 2004-03-04 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.681% | 1,500 | +245.812% |
| 2004-03-03 | 5.9000 | 6.1000 | 5.8500 | 5.9500 | -0.833% | 3,200 | +240.000% |
| 2004-03-02 | 5.7100 | 6.0900 | 5.3000 | 6.0000 | +2.407% | 43,542 | +237.167% |
| 2004-03-01 | 5.6200 | 5.9900 | 5.5400 | 5.8590 | +2.970% | 11,735 | +245.281% |
| 2004-02-27 | 5.3110 | 5.6900 | 5.3110 | 5.6900 | +3.455% | 15,137 | +255.536% |
| 2004-02-26 | 5.4000 | 5.5000 | 5.3000 | 5.5000 | +1.852% | 1,700 | +267.818% |
| 2004-02-25 | 5.6100 | 5.8000 | 5.4000 | 5.4000 | -1.460% | 5,400 | +274.630% |
| 2004-02-24 | 5.4600 | 5.8300 | 5.2240 | 5.4800 | +2.239% | 23,800 | +269.161% |
| 2004-02-23 | 5.8600 | 6.0100 | 5.1500 | 5.3600 | -8.376% | 23,595 | +277.425% |
| 2004-02-20 | 5.8500 | 5.9700 | 5.8500 | 5.8500 | -2.010% | 900 | +245.812% |
| 2004-02-19 | 6.0000 | 6.1800 | 5.9600 | 5.9700 | -0.500% | 3,503 | +238.861% |
| 2004-02-18 | 6.1300 | 6.1300 | 5.8600 | 6.0000 | -2.121% | 7,348 | +237.167% |
| 2004-02-17 | 5.9300 | 6.1800 | 5.9300 | 6.1300 | +5.146% | 7,350 | +230.016% |
| 2004-02-13 | 5.8500 | 6.1000 | 5.8100 | 5.8300 | -3.636% | 18,045 | +246.998% |
| 2004-02-12 | 6.1600 | 6.2300 | 5.8600 | 6.0500 | -1.144% | 17,380 | +234.380% |
| 2004-02-11 | 5.9500 | 6.3000 | 5.9500 | 6.1200 | -2.703% | 9,345 | +230.556% |
| 2004-02-10 | 6.0500 | 6.3100 | 6.0500 | 6.2900 | +4.833% | 6,300 | +221.622% |
| 2004-02-09 | 5.9900 | 6.1000 | 5.7500 | 6.0000 | -0.826% | 16,753 | +237.167% |
| 2004-02-06 | 5.9000 | 6.3800 | 5.9000 | 6.0500 | +0.833% | 8,550 | +234.380% |
| 2004-02-05 | 6.0210 | 6.0210 | 6.0000 | 6.0000 | -1.800% | 12,780 | +237.167% |
| 2004-02-04 | 6.2600 | 6.3300 | 6.0110 | 6.1100 | -2.396% | 11,655 | +231.097% |
| 2004-02-03 | 6.3400 | 6.3500 | 6.2400 | 6.2600 | -2.340% | 1,728 | +223.163% |
| 2004-02-02 | 6.4800 | 6.5500 | 6.3300 | 6.4100 | -0.927% | 16,358 | +215.601% |
| 2004-01-30 | 6.3800 | 6.6400 | 6.3300 | 6.4700 | +3.852% | 29,249 | +212.674% |
| 2004-01-29 | 6.3700 | 6.4700 | 6.0000 | 6.2300 | -4.740% | 6,700 | +224.719% |
| 2004-01-28 | 6.5200 | 6.6100 | 6.4600 | 6.5400 | +0.770% | 1,700 | +209.327% |
| 2004-01-27 | 6.6700 | 6.6700 | 6.1900 | 6.4900 | -1.667% | 9,155 | +211.710% |
| 2004-01-26 | 6.7100 | 6.7100 | 6.3900 | 6.6000 | +1.382% | 4,159 | +206.515% |
| 2004-01-23 | 6.5900 | 6.5900 | 6.2000 | 6.5100 | -2.105% | 2,125 | +210.753% |
| 2004-01-22 | 6.2000 | 6.7000 | 6.2000 | 6.6500 | -0.449% | 5,118 | +204.211% |
| 2004-01-21 | 6.7000 | 6.7500 | 6.6000 | 6.6800 | +2.141% | 15,921 | +202.844% |
| 2004-01-20 | 6.2000 | 6.5700 | 6.0700 | 6.5400 | +0.926% | 28,399 | +209.327% |
| 2004-01-16 | 6.4900 | 6.4900 | 6.1600 | 6.4800 | -0.154% | 2,410 | +212.191% |
| 2004-01-15 | 6.0100 | 6.4900 | 6.0000 | 6.4900 | +8.167% | 6,900 | +211.710% |
| 2004-01-14 | 6.2500 | 6.2500 | 6.0000 | 6.0000 | 0.000% | 3,690 | +237.167% |
| 2004-01-13 | 6.0000 | 6.2500 | 6.0000 | 6.0000 | -1.639% | 2,800 | +237.167% |
| 2004-01-12 | 6.4000 | 6.4290 | 5.9990 | 6.1000 | -5.132% | 36,195 | +231.639% |
| 2004-01-09 | 6.4500 | 6.7000 | 6.4100 | 6.4300 | -0.924% | 21,984 | +214.619% |
| 2004-01-08 | 6.2700 | 6.5100 | 6.2700 | 6.4900 | 0.000% | 14,651 | +211.710% |
| 2004-01-07 | 6.4000 | 6.6900 | 6.2000 | 6.4900 | -0.154% | 37,355 | +211.710% |
| 2004-01-06 | 6.0600 | 6.5050 | 6.0200 | 6.5000 | +6.557% | 29,744 | +211.231% |
| 2004-01-05 | 6.1010 | 6.1010 | 6.0300 | 6.1000 | 0.000% | 59,546 | +231.639% |