Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 0.4807 | 0.4881 | 0.4626 | 0.4856 | 694,194 | +0.03(+7.52%) |
Oct 28, 2004 | 0.4074 | 0.4600 | 0.4071 | 0.4516 | 3,200,541 | +0.05(+11.91%) |
Oct 27, 2004 | 0.4092 | 0.4098 | 0.4012 | 0.4036 | 1,414,506 | +0.00(+0.07%) |
Oct 26, 2004 | 0.4006 | 0.4071 | 0.4003 | 0.4033 | 649,543 | +0.00(+0.30%) |
Oct 25, 2004 | 0.4098 | 0.4116 | 0.3941 | 0.4021 | 2,376,606 | -0.01(-3.21%) |
Oct 22, 2004 | 0.4276 | 0.4276 | 0.4116 | 0.4154 | 699,249 | -0.01(-2.57%) |
Oct 21, 2004 | 0.4306 | 0.4365 | 0.4235 | 0.4264 | 447,351 | -0.01(-2.18%) |
Oct 20, 2004 | 0.4338 | 0.4481 | 0.4291 | 0.4359 | 3,928,434 | -0.00(-1.08%) |
Oct 19, 2004 | 0.4422 | 0.4469 | 0.4365 | 0.4407 | 595,625 | +0.01(+1.43%) |
Oct 18, 2004 | 0.4430 | 0.4430 | 0.4101 | 0.4344 | 1,618,383 | -0.01(-2.53%) |
Oct 15, 2004 | 0.4985 | 0.4985 | 0.4312 | 0.4457 | 6,174,458 | -0.07(-12.98%) |
Oct 14, 2004 | 0.5143 | 0.5163 | 0.5086 | 0.5122 | 149,117 | -0.01(-1.37%) |
Oct 13, 2004 | 0.5347 | 0.5353 | 0.5143 | 0.5193 | 159,226 | -0.00(-0.11%) |
Oct 12, 2004 | 0.5290 | 0.5290 | 0.5157 | 0.5199 | 309,186 | -0.01(-1.07%) |
Oct 11, 2004 | 0.5264 | 0.5318 | 0.5217 | 0.5255 | 487,789 | -0.00(-0.06%) |
Oct 08, 2004 | 0.5347 | 0.5347 | 0.5252 | 0.5258 | 186,185 | -0.01(-1.66%) |
Oct 07, 2004 | 0.5324 | 0.5457 | 0.5294 | 0.5347 | 316,768 | -0.00(-0.72%) |
Oct 06, 2004 | 0.5481 | 0.5481 | 0.5341 | 0.5386 | 122,158 | -0.00(-0.33%) |
Oct 05, 2004 | 0.5519 | 0.5519 | 0.5315 | 0.5404 | 1,347,108 | +0.01(+1.17%) |
Oct 04, 2004 | 0.5653 | 0.5653 | 0.5255 | 0.5341 | 481,892 | -0.03(-5.01%) |
Oct 01, 2004 | 0.5475 | 0.5623 | 0.5383 | 0.5623 | 408,597 | +0.02(+3.72%) |
Sep 30, 2004 | 0.5439 | 0.5475 | 0.5344 | 0.5422 | 151,644 | -0.00(-0.33%) |
Sep 29, 2004 | 0.5294 | 0.5484 | 0.5294 | 0.5439 | 85,931 | +0.00(+0.71%) |
Sep 28, 2004 | 0.5267 | 0.5401 | 0.5223 | 0.5401 | 104,466 | +0.02(+3.35%) |
Sep 27, 2004 | 0.5229 | 0.5267 | 0.5223 | 0.5226 | 230,836 | -0.01(-1.18%) |
Sep 24, 2004 | 0.5229 | 0.5496 | 0.5223 | 0.5288 | 232,521 | +0.01(+1.37%) |
Sep 23, 2004 | 0.5267 | 0.5333 | 0.5208 | 0.5217 | 96,883 | -0.01(-0.96%) |
Sep 22, 2004 | 0.5255 | 0.5312 | 0.5223 | 0.5267 | 328,563 | -0.01(-2.10%) |
Sep 21, 2004 | 0.5416 | 0.5457 | 0.5252 | 0.5380 | 100,253 | +0.01(+2.31%) |
Sep 20, 2004 | 0.5211 | 0.5341 | 0.5199 | 0.5258 | 79,192 | +0.00(+0.11%) |
Sep 17, 2004 | 0.5422 | 0.5451 | 0.5193 | 0.5252 | 906,497 | -0.02(-4.32%) |
Sep 16, 2004 | 0.5490 | 0.5540 | 0.5374 | 0.5490 | 206,405 | +0.01(+2.21%) |
Sep 15, 2004 | 0.5327 | 0.5371 | 0.5312 | 0.5371 | 151,644 | +0.01(+1.00%) |
Sep 14, 2004 | 0.5288 | 0.5368 | 0.5288 | 0.5318 | 147,432 | -0.00(-0.67%) |
Sep 13, 2004 | 0.5377 | 0.5448 | 0.5327 | 0.5353 | 115,418 | +0.00(+0.22%) |
Sep 10, 2004 | 0.5241 | 0.5442 | 0.5238 | 0.5341 | 246,843 | -0.01(-2.44%) |
Sep 09, 2004 | 0.5338 | 0.5475 | 0.5309 | 0.5475 | 145,747 | +0.02(+3.42%) |
Sep 08, 2004 | 0.5338 | 0.5490 | 0.5223 | 0.5294 | 236,110 | -0.00(-0.83%) |
Sep 07, 2004 | 0.5223 | 0.5371 | 0.5223 | 0.5338 | 818,880 | +0.01(+1.52%) |
Sep 03, 2004 | 0.5419 | 0.5419 | 0.5169 | 0.5258 | 614,160 | -0.01(-1.17%) |
Sep 02, 2004 | 0.5347 | 0.5371 | 0.5163 | 0.5321 | 176,076 | +0.01(+1.24%) |
Sep 01, 2004 | 0.5341 | 0.5638 | 0.5229 | 0.5255 | 668,920 | -0.02(-2.91%) |
Aug 31, 2004 | 0.5341 | 0.5413 | 0.5175 | 0.5413 | 176,076 | +0.01(+2.53%) |
Aug 30, 2004 | 0.5300 | 0.5386 | 0.5276 | 0.5279 | 78,349 | -0.00(-0.56%) |
Aug 27, 2004 | 0.5294 | 0.5416 | 0.5294 | 0.5309 | 78,349 | -0.01(-1.38%) |
Aug 26, 2004 | 0.5341 | 0.5454 | 0.5341 | 0.5383 | 171,021 | -0.00(-0.60%) |
Aug 25, 2004 | 0.5356 | 0.5419 | 0.5285 | 0.5416 | 166,808 | -0.00(-0.11%) |
Aug 24, 2004 | 0.5564 | 0.5564 | 0.5347 | 0.5422 | 170,178 | -0.00(-0.33%) |
Aug 23, 2004 | 0.5582 | 0.5620 | 0.5419 | 0.5439 | 183,498 | -0.01(-2.03%) |
Aug 20, 2004 | 0.5374 | 0.5591 | 0.5285 | 0.5552 | 203,035 | +0.02(+3.94%) |
Aug 19, 2004 | 0.5258 | 0.5433 | 0.5217 | 0.5341 | 121,315 | -0.01(-1.59%) |
Aug 18, 2004 | 0.5163 | 0.5427 | 0.5033 | 0.5427 | 334,460 | +0.01(+1.11%) |
Aug 17, 2004 | 0.5490 | 0.5490 | 0.5238 | 0.5368 | 457,460 | -0.00(-0.82%) |
Aug 16, 2004 | 0.5430 | 0.5522 | 0.5214 | 0.5413 | 953,675 | +0.02(+3.11%) |
Aug 13, 2004 | 0.5401 | 0.5430 | 0.5163 | 0.5249 | 215,672 | +0.01(+1.14%) |
Aug 12, 2004 | 0.5279 | 0.5419 | 0.5160 | 0.5190 | 403,542 | -0.02(-2.89%) |
Aug 11, 2004 | 0.5270 | 0.5392 | 0.5057 | 0.5344 | 2,054,782 | +0.00(+0.61%) |
Aug 10, 2004 | 0.5033 | 0.5312 | 0.5033 | 0.5312 | 840,784 | +0.02(+4.31%) |
Aug 09, 2004 | 0.5125 | 0.5128 | 0.4953 | 0.5092 | 688,297 | +0.00(+0.35%) |
Aug 06, 2004 | 0.4971 | 0.5377 | 0.4956 | 0.5074 | 433,871 | -0.01(-2.84%) |
Aug 05, 2004 | 0.5208 | 0.5318 | 0.4971 | 0.5223 | 616,687 | -0.01(-1.84%) |
Aug 04, 2004 | 0.5045 | 0.5404 | 0.5036 | 0.5321 | 447,351 | +0.03(+5.35%) |
Aug 03, 2004 | 0.5137 | 0.5157 | 0.5024 | 0.5051 | 404,444 | -0.02(-2.91%) |