Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 0.5336 | 0.5336 | 0.5134 | 0.5324 | 607,351 | +0.00(+0.90%) |
Nov 29, 2004 | 0.5194 | 0.5342 | 0.5194 | 0.5277 | 459,093 | +0.00(+0.17%) |
Nov 26, 2004 | 0.5271 | 0.5292 | 0.5194 | 0.5268 | 96,872 | +0.00(+0.34%) |
Nov 24, 2004 | 0.5244 | 0.5268 | 0.5209 | 0.5250 | 1,648,524 | +0.00(+0.23%) |
Nov 23, 2004 | 0.5232 | 0.5253 | 0.5164 | 0.5238 | 1,329,264 | +0.01(+0.97%) |
Nov 22, 2004 | 0.5130 | 0.5223 | 0.5066 | 0.5188 | 416,974 | +0.01(+1.92%) |
Nov 19, 2004 | 0.5188 | 0.5238 | 0.5001 | 0.5090 | 331,052 | -0.01(-1.15%) |
Nov 18, 2004 | 0.5206 | 0.5206 | 0.5036 | 0.5149 | 240,918 | +0.01(+2.06%) |
Nov 17, 2004 | 0.5265 | 0.5265 | 0.5045 | 0.5045 | 684,007 | -0.00(-0.87%) |
Nov 16, 2004 | 0.5200 | 0.5262 | 0.5090 | 0.5090 | 128,040 | -0.02(-3.87%) |
Nov 15, 2004 | 0.5363 | 0.5363 | 0.5203 | 0.5295 | 418,659 | -0.00(-0.89%) |
Nov 12, 2004 | 0.5312 | 0.5342 | 0.5099 | 0.5342 | 507,951 | +0.01(+2.45%) |
Nov 11, 2004 | 0.5214 | 0.5229 | 0.5048 | 0.5214 | 597,242 | -0.01(-1.01%) |
Nov 10, 2004 | 0.5372 | 0.5372 | 0.5176 | 0.5268 | 732,022 | -0.00(-0.56%) |
Nov 09, 2004 | 0.5119 | 0.5407 | 0.4998 | 0.5298 | 1,040,330 | +0.03(+5.50%) |
Nov 08, 2004 | 0.5078 | 0.5095 | 0.4751 | 0.5022 | 673,898 | +0.00(+0.00%) |
Nov 05, 2004 | 0.4656 | 0.5078 | 0.4645 | 0.5022 | 491,103 | +0.04(+7.70%) |
Nov 04, 2004 | 0.4541 | 0.4748 | 0.4452 | 0.4662 | 1,076,552 | +0.01(+2.35%) |
Nov 03, 2004 | 0.4748 | 0.4814 | 0.4452 | 0.4556 | 963,674 | -0.01(-1.48%) |
Nov 02, 2004 | 0.4633 | 0.4731 | 0.4564 | 0.4624 | 737,076 | -0.00(-0.76%) |
Nov 01, 2004 | 0.4897 | 0.4897 | 0.4627 | 0.4659 | 302,411 | -0.02(-4.06%) |
Oct 29, 2004 | 0.4808 | 0.4882 | 0.4627 | 0.4857 | 694,115 | +0.03(+7.52%) |
Oct 28, 2004 | 0.4075 | 0.4600 | 0.4072 | 0.4517 | 3,200,175 | +0.05(+11.91%) |
Oct 27, 2004 | 0.4093 | 0.4099 | 0.4012 | 0.4036 | 1,414,344 | +0.00(+0.07%) |
Oct 26, 2004 | 0.4007 | 0.4072 | 0.4004 | 0.4033 | 649,469 | +0.00(+0.30%) |
Oct 25, 2004 | 0.4099 | 0.4116 | 0.3941 | 0.4021 | 2,376,334 | -0.01(-3.21%) |
Oct 22, 2004 | 0.4277 | 0.4277 | 0.4116 | 0.4155 | 699,169 | -0.01(-2.57%) |
Oct 21, 2004 | 0.4306 | 0.4366 | 0.4235 | 0.4265 | 447,300 | -0.01(-2.18%) |
Oct 20, 2004 | 0.4339 | 0.4481 | 0.4291 | 0.4360 | 3,927,986 | -0.00(-1.08%) |
Oct 19, 2004 | 0.4422 | 0.4470 | 0.4366 | 0.4407 | 595,557 | +0.01(+1.43%) |
Oct 18, 2004 | 0.4431 | 0.4431 | 0.4102 | 0.4345 | 1,618,198 | -0.01(-2.53%) |
Oct 15, 2004 | 0.4986 | 0.4986 | 0.4312 | 0.4458 | 6,173,752 | -0.07(-12.98%) |
Oct 14, 2004 | 0.5143 | 0.5164 | 0.5087 | 0.5122 | 149,100 | -0.01(-1.37%) |
Oct 13, 2004 | 0.5348 | 0.5354 | 0.5143 | 0.5194 | 159,208 | -0.00(-0.11%) |
Oct 12, 2004 | 0.5290 | 0.5290 | 0.5158 | 0.5200 | 309,150 | -0.01(-1.07%) |
Oct 11, 2004 | 0.5265 | 0.5318 | 0.5217 | 0.5256 | 487,734 | -0.00(-0.06%) |
Oct 08, 2004 | 0.5348 | 0.5348 | 0.5253 | 0.5259 | 186,164 | -0.01(-1.66%) |
Oct 07, 2004 | 0.5324 | 0.5458 | 0.5295 | 0.5348 | 316,732 | -0.00(-0.72%) |
Oct 06, 2004 | 0.5482 | 0.5482 | 0.5342 | 0.5387 | 122,144 | -0.00(-0.33%) |
Oct 05, 2004 | 0.5520 | 0.5520 | 0.5315 | 0.5404 | 1,346,954 | +0.01(+1.17%) |
Oct 04, 2004 | 0.5654 | 0.5654 | 0.5256 | 0.5342 | 481,837 | -0.03(-5.01%) |
Oct 01, 2004 | 0.5476 | 0.5624 | 0.5384 | 0.5624 | 408,550 | +0.02(+3.72%) |
Sep 30, 2004 | 0.5440 | 0.5476 | 0.5345 | 0.5422 | 151,627 | -0.00(-0.33%) |
Sep 29, 2004 | 0.5295 | 0.5485 | 0.5295 | 0.5440 | 85,922 | +0.00(+0.71%) |
Sep 28, 2004 | 0.5268 | 0.5401 | 0.5223 | 0.5401 | 104,454 | +0.02(+3.35%) |
Sep 27, 2004 | 0.5229 | 0.5268 | 0.5223 | 0.5226 | 230,810 | -0.01(-1.18%) |
Sep 24, 2004 | 0.5229 | 0.5496 | 0.5223 | 0.5289 | 232,494 | +0.01(+1.37%) |
Sep 23, 2004 | 0.5268 | 0.5333 | 0.5209 | 0.5217 | 96,872 | -0.01(-0.96%) |
Sep 22, 2004 | 0.5256 | 0.5312 | 0.5223 | 0.5268 | 328,525 | -0.01(-2.10%) |
Sep 21, 2004 | 0.5416 | 0.5458 | 0.5253 | 0.5381 | 100,242 | +0.01(+2.31%) |
Sep 20, 2004 | 0.5211 | 0.5342 | 0.5200 | 0.5259 | 79,183 | +0.00(+0.11%) |
Sep 17, 2004 | 0.5422 | 0.5452 | 0.5194 | 0.5253 | 906,393 | -0.02(-4.32%) |
Sep 16, 2004 | 0.5490 | 0.5541 | 0.5375 | 0.5490 | 206,381 | +0.01(+2.21%) |
Sep 15, 2004 | 0.5327 | 0.5372 | 0.5312 | 0.5372 | 151,627 | +0.01(+1.00%) |
Sep 14, 2004 | 0.5289 | 0.5369 | 0.5289 | 0.5318 | 147,415 | -0.00(-0.67%) |
Sep 13, 2004 | 0.5378 | 0.5449 | 0.5327 | 0.5354 | 115,405 | +0.00(+0.22%) |
Sep 10, 2004 | 0.5241 | 0.5443 | 0.5238 | 0.5342 | 246,815 | -0.01(-2.44%) |
Sep 09, 2004 | 0.5339 | 0.5476 | 0.5309 | 0.5476 | 145,730 | +0.02(+3.42%) |
Sep 08, 2004 | 0.5339 | 0.5490 | 0.5223 | 0.5295 | 236,083 | -0.00(-0.83%) |
Sep 07, 2004 | 0.5223 | 0.5372 | 0.5223 | 0.5339 | 818,786 | +0.01(+1.52%) |
Sep 03, 2004 | 0.5419 | 0.5419 | 0.5170 | 0.5259 | 614,090 | -0.01(-1.17%) |
Sep 02, 2004 | 0.5348 | 0.5372 | 0.5164 | 0.5321 | 176,055 | +0.01(+1.24%) |