أسعار السهم للسنه الماضيه
Download This File in Excel Format
Date Close Volume
06/04/2004 0.0164 85,292,630
06/03/2004 0.018 57,015,670
06/02/2004 0.0195 47,508,960
06/01/2004 0.020 34,419,010
05/28/2004 0.0207 22,101,080
05/27/2004 0.0215 13,390,170
05/26/2004 0.0205 16,709,580
05/25/2004 0.0212 30,168,200
05/24/2004 0.0208 24,257,970
05/21/2004 0.0218 17,263,030
05/20/2004 0.022 25,643,520
05/19/2004 0.023 20,526,210
05/18/2004 0.0215 33,307,000
05/17/2004 0.023 25,639,510
05/14/2004 0.0252 69,043,310
05/13/2004 0.0265 157,606,300
05/12/2004 0.020 79,094,500
05/11/2004 0.0239 168,813,200
05/10/2004 0.027 50,241,570
05/07/2004 0.030 25,786,560
05/06/2004 0.030 41,794,490
05/05/2004 0.0302 39,422,000
05/04/2004 0.0312 77,031,700
05/03/2004 0.0337 162,466,500
04/30/2004 0.0362 65,117,440
04/29/2004 0.0324 44,883,040
04/28/2004 0.0343 22,824,410
04/27/2004 0.036 51,984,070
04/26/2004 0.036 42,856,200
04/23/2004 0.0349 37,656,520
04/22/2004 0.034 57,548,420
04/21/2004 0.032 85,216,000
04/20/2004 0.0301 102,786,300
04/19/2004 0.0318 62,788,930
04/16/2004 0.032 91,292,370
04/15/2004 0.032 90,345,490
04/14/2004 0.035 99,048,500
04/13/2004 0.0355 48,512,000
04/12/2004 0.0388 65,121,830
04/08/2004 0.036 22,448,470
04/07/2004 0.0359 30,220,950
04/06/2004 0.0355 40,501,570
04/05/2004 0.037 15,112,470
04/02/2004 0.0364 19,800,500
04/01/2004 0.0355 21,601,900
03/31/2004 0.037 21,747,210
03/30/2004 0.0355 26,403,180
03/29/2004 0.0345 23,230,820
03/26/2004 0.036 29,236,870
03/25/2004 0.0375 43,874,010
03/24/2004 0.034 48,142,220
03/23/2004 0.036 67,496,790
03/22/2004 0.0375 71,973,050
03/19/2004 0.0435 68,479,600
03/18/2004 0.0449 182,396,300
03/17/2004 0.045 176,402,900
03/16/2004 0.0355 37,191,700
03/15/2004 0.035 37,502,230
03/12/2004 0.036 85,631,250
03/11/2004 0.0312 39,011,020
03/10/2004 0.032 40,691,170
03/09/2004 0.033 30,357,700
03/08/2004 0.0331 33,063,140
03/05/2004 0.0339 57,131,630
03/04/2004 0.0341 54,249,470
03/03/2004 0.032 82,531,520
03/02/2004 0.0307 97,524,150
03/01/2004 0.0331 51,494,630
02/27/2004 0.0353 112,685,400
02/26/2004 0.0325 88,145,940
02/25/2004 0.0333 162,586,800
02/24/2004 0.036 111,889,700
02/23/2004 0.0407 56,833,380
02/20/2004 0.0429 86,266,980
02/19/2004 0.0406 97,358,150
02/18/2004 0.0438 60,056,480
02/17/2004 0.0459 77,501,630
02/13/2004 0.0467 61,797,690
02/12/2004 0.049 169,595,700
02/11/2004 0.044 94,578,900
02/10/2004 0.0415 109,944,600
02/09/2004 0.046 78,598,830
02/06/2004 0.048 83,155,830
02/05/2004 0.0499 154,445,300
02/04/2004 0.0462 151,427,100
02/03/2004 0.0415 318,411,600
02/02/2004 0.047 251,356,300
01/30/2004 0.0586 209,047,200
01/29/2004 0.0565 187,486,600
01/28/2004 0.0618 272,483,200
01/27/2004 0.0531 266,297,500
01/26/2004 0.0438 179,159,500
01/23/2004 0.037 69,805,280
01/22/2004 0.037 112,656,300
01/21/2004 0.035 315,920,200
01/20/2004 0.0358 297,684,900
01/16/2004 0.042 385,370,900
01/15/2004 0.0335 174,159,100
01/14/2004 0.0396 206,436,000
01/13/2004 0.040 132,057,700
01/12/2004 0.0415 284,786,900
01/09/2004 0.038 526,812,900
01/08/2004 0.044 366,735,900
01/07/2004 0.061 396,043,800
01/06/2004 0.058 744,461,000
01/05/2004 0.031 314,015,700
01/02/2004 0.017 275,551,600
12/31/2003 0.0185 595,608,300
12/30/2003 0.0209 497,523,700
12/29/2003 0.0129 417,069,400
12/26/2003 0.0071 324,624,600
12/24/2003 0.0043 124,538,100
12/23/2003 0.0042 355,421,500
12/22/2003 0.0036 331,967,700
12/19/2003 0.0025 18,145,250
12/18/2003 0.0024 83,581,720
12/17/2003 0.0021 89,413,790
12/16/2003 0.0025 29,473,810
12/15/2003 0.0025 137,573,000
12/12/2003 0.0022 180,131,100
12/11/2003 0.0028 28,376,940
12/10/2003 0.0029 97,021,580
12/09/2003 0.0024 65,675,140
12/08/2003 0.0026 27,188,930
12/05/2003 0.0028 24,498,530
12/04/2003 0.0029 30,730,290
12/03/2003 0.0029 54,224,430
12/02/2003 0.0033 6,951,721
12/01/2003 0.0032 19,291,480
11/28/2003 0.003 16,242,240
11/26/2003 0.003 43,892,880
11/25/2003 0.003 36,297,110
11/24/2003 0.0033 22,570,010
11/21/2003 0.0032 41,669,300
11/20/2003 0.003 56,529,990
11/19/2003 0.0032 19,883,160
11/18/2003 0.0033 26,044,460
11/17/2003 0.0034 99,159,780
11/14/2003 0.0032 111,019,500
11/13/2003 0.0037 132,054,700
11/12/2003 0.0046 290,912,200
11/11/2003 0.0064 318,057,900
11/10/2003 0.0027 10,233,480
11/07/2003 0.0028 25,945,390
11/06/2003 0.003 25,619,470
11/05/2003 0.003 39,172,840
11/04/2003 0.003 20,990,000
11/03/2003 0.0031 6,646,037
10/31/2003 0.0033 37,601,600
10/30/2003 0.0031 21,243,600
10/29/2003 0.0034 11,832,500
10/28/2003 0.0038 7,538,700
10/27/2003 0.0038 10,138,100
10/24/2003 0.0036 3,914,200
10/23/2003 0.0032 19,940,800
10/22/2003 0.0041 28,287,100
10/21/2003 0.0038 35,802,300
10/20/2003 0.0032 67,938,300
10/17/2003 0.0037 16,081,400
10/16/2003 0.0034 20,281,700
10/15/2003 0.0035 42,761,600
10/14/2003 0.0042 2,740,100
10/13/2003 0.004 3,802,100
10/10/2003 0.0041 12,621,200
10/09/2003 0.0043 3,169,700
10/08/2003 0.0042 15,038,700
10/07/2003 0.0046 4,123,600
10/06/2003 0.0045 6,495,500
10/03/2003 0.0043 22,017,800
10/02/2003 0.0043 7,677,600
10/01/2003 0.0038 13,627,300
09/30/2003 0.0042 21,667,300
09/29/2003 0.0047 16,205,300
09/26/2003 0.0049 19,779,000
09/25/2003 0.0058 31,628,700
09/24/2003 0.008 70,128,900
09/23/2003 0.0066 26,039,000
09/22/2003 0.0048 14,994,500
09/19/2003 0.0042 4,305,900
09/18/2003 0.0039 3,812,300
09/17/2003 0.004 8,473,500
09/16/2003 0.004 9,276,500
09/15/2003 0.0042 17,147,300
09/12/2003 0.0042 19,386,600
09/11/2003 0.0038 17,121,700
09/10/2003 0.0042 45,500,600
09/09/2003 0.0041 26,076,800
09/08/2003 0.0029 1,817,300
09/05/2003 0.003 12,780,600
09/04/2003 0.003 4,747,700
09/03/2003 0.0029 2,282,700
09/02/2003 0.0032 4,400,400
08/29/2003 0.003 6,590,000
08/28/2003 0.003 1,517,000
08/27/2003 0.0031 5,279,400
08/26/2003 0.0033 4,379,900
08/25/2003 0.0033 2,549,400
08/22/2003 0.0035 5,929,400
08/21/2003 0.0035 4,795,800
08/20/2003 0.0037 324,100
08/19/2003 0.0039 1,318,500
08/18/2003 0.0036 2,859,300
08/15/2003 0.004 127,600
08/14/2003 0.004 4,488,300
08/13/2003 0.0043 1,596,000
08/12/2003 0.004 4,883,100
08/11/2003 0.0041 3,893,100
08/08/2003 0.0045 771,000
08/07/2003 0.0043 1,693,100
08/06/2003 0.0042 819,700
08/05/2003 0.0042 1,801,200
08/04/2003 0.0041 1,389,600
08/01/2003 0.0042 1,673,700
07/31/2003 0.0044 2,530,100
07/30/2003 0.0042 6,630,400
07/29/2003 0.0048 2,449,800
07/28/2003 0.005 9,039,100
07/25/2003 0.0044 9,156,900
07/24/2003 0.005 24,878,200
07/23/2003 0.0049 3,807,300
07/22/2003 0.0049 10,369,700
07/21/2003 0.005 1,534,900
07/18/2003 0.0053 10,502,500
07/17/2003 0.005 1,045,300
07/16/2003 0.005 4,431,400
07/15/2003 0.0047 7,835,800
07/14/2003 0.005 7,560,600
07/11/2003 0.0052 4,718,600
07/10/2003 0.0054 8,997,600
07/09/2003 0.0055 9,898,900
07/08/2003 0.0064 40,356,300
07/07/2003 0.0057 28,904,700
07/03/2003 0.0047 9,696,400
07/02/2003 0.0047 3,853,300
07/01/2003 0.005 3,264,300
06/30/2003 0.005 7,156,900
06/27/2003 0.0065 6,773,200
06/26/2003 0.005 4,288,000
06/25/2003 0.0055 9,960,600
06/24/2003 0.0045 3,071,300
06/23/2003 0.004 3,878,000
06/20/2003 0.0041 8,944,000
06/19/2003 0.0048 6,708,100
06/18/2003 0.0049 594,500
06/17/2003 0.005 910,200
06/16/2003 0.0047 3,598,000
06/13/2003 0.0048 4,973,000
06/12/2003 0.005 4,973,900
06/11/2003 0.0053 1,595,600
06/10/2003 0.0054 1,729,600
06/09/2003 0.0055 8,620,900
06/06/2003 0.0055 9,134,500
06/05/2003 0.0075 5,289,800
06/04/2003 0.0058 13,343,400
06/03/2003 0.007 4,276,200
06/02/2003 0.0053 3,883,100
05/30/2003 0.005 2,363,800
05/29/2003 0.0047 2,211,800
05/28/2003 0.0039 12,166,500
05/27/2003 0.005 15,323,400
05/23/2003 0.0056 20,779,700
05/22/2003 0.005 39,274,700
05/21/2003 0.0031 3,053,000
05/20/2003 0.0035 1,038,100
05/19/2003 0.0039 3,242,900
05/16/2003 0.0027 9,986,100
05/15/2003 0.0034 8,256,300
05/14/2003 0.0036 10,867,300
05/13/2003 0.0043 4,097,300
05/12/2003 0.0052 3,854,700
05/09/2003 0.0047 7,685,900
05/08/2003 0.0047 13,075,500
05/07/2003 0.0053 12,978,600
05/06/2003 0.0042 11,092,000
05/05/2003 0.006 34,969,400
05/02/2003 0.008 34,008,900
05/01/2003 0.004 30,896,000
04/30/2003 0.0023 20,644,600
04/29/2003 0.0031 26,244,200
04/28/2003 0.002 16,821,700
04/25/2003 0.0026 2,402,600
04/24/2003 0.003 4,770,200
04/23/2003 0.0033 31,092,700
04/22/2003 0.0014 393,500
04/21/2003 0.0014 200,200
04/17/2003 0.0013 3,470,500
04/16/2003 0.0014 1,065,000
04/15/2003 0.0014 607,100
04/14/2003 0.0015 1,090,000
04/11/2003 0.0012 8,904,000
04/10/2003 0.0012 140,100
04/09/2003 0.0015 7,600
04/08/2003 0.0019 49,000
04/07/2003 0.0019 1,900
04/04/2003 0.002 303,900
04/03/2003 0.002 335,000
04/02/2003 0.0014 1,521,700
04/01/2003 0.002 0
03/31/2003 0.002 29,800
03/28/2003 0.0019 1,000
03/27/2003 0.0019 572,600
03/26/2003 0.0019 2,484,200
03/25/2003 0.0024 55,900
03/24/2003 0.0022 2,512,000
03/21/2003 0.0024 2,928,200
03/20/2003 0.0028 3,314,800
03/19/2003 0.0029 250,000
03/18/2003 0.0029 155,600
03/17/2003 0.0025 512,300
03/14/2003 0.0027 1,878,300
03/13/2003 0.0025 520,300
03/12/2003 0.0025 2,200
03/11/2003 0.0025 400
03/10/2003 0.0027 247,900
03/07/2003 0.0025 558,600
03/06/2003 0.0024 2,007,700
03/05/2003 0.0024 533,500
03/04/2003 0.0021 1,056,000
03/03/2003 0.0023 947,700
02/28/2003 0.0025 260,100
02/27/2003 0.0025 1,147,800
02/26/2003 0.0027 200,000
02/25/2003 0.0026 548,500