Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.5016 | 0.5255 | 0.5010 | 0.5237 | 2,587,079 | +0.02(+3.31%) |
Jul 29, 2004 | 0.5028 | 0.5069 | 0.4878 | 0.5069 | 1,426,710 | +0.00(+0.58%) |
Jul 28, 2004 | 0.5010 | 0.5069 | 0.5010 | 0.5040 | 384,244 | +0.00(+0.12%) |
Jul 27, 2004 | 0.5013 | 0.5078 | 0.4940 | 0.5034 | 517,415 | +0.00(+0.47%) |
Jul 26, 2004 | 0.5008 | 0.5049 | 0.4966 | 0.5010 | 562,371 | -0.00(-0.23%) |
Jul 23, 2004 | 0.5226 | 0.5261 | 0.4863 | 0.5022 | 1,782,115 | -0.03(-5.07%) |
Jul 22, 2004 | 0.5296 | 0.5364 | 0.5217 | 0.5290 | 1,026,349 | -0.00(-0.83%) |
Jul 21, 2004 | 0.5512 | 0.5512 | 0.5158 | 0.5335 | 1,643,007 | -0.01(-2.16%) |
Jul 20, 2004 | 0.5453 | 0.5458 | 0.5344 | 0.5453 | 1,878,813 | +0.00(+0.65%) |
Jul 19, 2004 | 0.5349 | 0.5456 | 0.5349 | 0.5417 | 202,725 | +0.01(+1.38%) |
Jul 16, 2004 | 0.5391 | 0.5408 | 0.5341 | 0.5344 | 347,771 | -0.01(-1.31%) |
Jul 15, 2004 | 0.5370 | 0.5500 | 0.5355 | 0.5414 | 765,096 | +0.00(+0.66%) |
Jul 14, 2004 | 0.5426 | 0.5456 | 0.5379 | 0.5379 | 527,594 | -0.01(-2.35%) |
Jul 13, 2004 | 0.5473 | 0.5541 | 0.5429 | 0.5509 | 701,480 | +0.00(+0.00%) |
Jul 12, 2004 | 0.5379 | 0.5512 | 0.5379 | 0.5509 | 317,235 | +0.01(+1.52%) |
Jul 09, 2004 | 0.5550 | 0.5559 | 0.5364 | 0.5426 | 258,707 | -0.02(-3.41%) |
Jul 08, 2004 | 0.5526 | 0.5618 | 0.5526 | 0.5618 | 642,952 | +0.00(+0.47%) |
Jul 07, 2004 | 0.5526 | 0.5600 | 0.5526 | 0.5591 | 545,407 | +0.00(+0.37%) |
Jul 06, 2004 | 0.5482 | 0.5638 | 0.5453 | 0.5570 | 1,724,436 | +0.02(+2.77%) |
Jul 02, 2004 | 0.5388 | 0.5450 | 0.5323 | 0.5420 | 270,583 | +0.01(+1.60%) |
Jul 01, 2004 | 0.5570 | 0.5570 | 0.5229 | 0.5335 | 704,024 | -0.01(-2.69%) |
Jun 30, 2004 | 0.5718 | 0.5718 | 0.5459 | 0.5482 | 512,326 | -0.02(-3.88%) |
Jun 29, 2004 | 0.5786 | 0.5789 | 0.5656 | 0.5703 | 933,893 | +0.00(+0.52%) |
Jun 28, 2004 | 0.5827 | 0.5865 | 0.5674 | 0.5674 | 581,032 | -0.01(-2.04%) |
Jun 25, 2004 | 0.5786 | 0.5895 | 0.5069 | 0.5792 | 9,174,376 | -0.01(-1.06%) |
Jun 24, 2004 | 0.5954 | 0.5954 | 0.5715 | 0.5853 | 1,168,002 | -0.01(-1.54%) |
Jun 23, 2004 | 0.5600 | 0.5945 | 0.5600 | 0.5945 | 1,331,709 | +0.02(+3.33%) |
Jun 22, 2004 | 0.5473 | 0.5792 | 0.5473 | 0.5753 | 1,709,168 | +0.03(+5.57%) |
Jun 21, 2004 | 0.5464 | 0.5467 | 0.5423 | 0.5450 | 251,922 | -0.00(-0.48%) |
Jun 18, 2004 | 0.5453 | 0.5486 | 0.5453 | 0.5476 | 357,101 | -0.00(-0.05%) |
Jun 17, 2004 | 0.5364 | 0.5479 | 0.5364 | 0.5479 | 1,582,783 | +0.00(+0.49%) |
Jun 16, 2004 | 0.5453 | 0.5467 | 0.5438 | 0.5453 | 1,010,233 | +0.00(+0.00%) |
Jun 15, 2004 | 0.5367 | 0.5453 | 0.5367 | 0.5453 | 418,173 | +0.00(+0.00%) |
Jun 14, 2004 | 0.5453 | 0.5453 | 0.5305 | 0.5453 | 198,484 | +0.00(+0.38%) |
Jun 10, 2004 | 0.5470 | 0.5470 | 0.5367 | 0.5432 | 349,467 | -0.00(-0.32%) |
Jun 09, 2004 | 0.5512 | 0.5565 | 0.5379 | 0.5450 | 1,276,575 | -0.01(-1.07%) |
Jun 08, 2004 | 0.5338 | 0.5523 | 0.5338 | 0.5509 | 510,630 | +0.00(+0.21%) |
Jun 07, 2004 | 0.5482 | 0.5497 | 0.5341 | 0.5497 | 492,817 | +0.00(+0.27%) |
Jun 04, 2004 | 0.5464 | 0.5482 | 0.5379 | 0.5482 | 116,206 | +0.00(+0.70%) |
Jun 03, 2004 | 0.5414 | 0.5467 | 0.5349 | 0.5444 | 322,324 | -0.00(-0.27%) |
Jun 02, 2004 | 0.5388 | 0.5485 | 0.5341 | 0.5458 | 223,082 | -0.00(-0.27%) |
Jun 01, 2004 | 0.5570 | 0.5570 | 0.5367 | 0.5473 | 167,099 | +0.00(+0.38%) |
May 28, 2004 | 0.5379 | 0.5629 | 0.5373 | 0.5453 | 798,177 | +0.01(+1.37%) |
May 27, 2004 | 0.5364 | 0.5379 | 0.5317 | 0.5379 | 205,269 | +0.00(+0.27%) |
May 26, 2004 | 0.5261 | 0.5364 | 0.5261 | 0.5364 | 705,721 | +0.01(+1.17%) |
May 25, 2004 | 0.5305 | 0.5305 | 0.5249 | 0.5302 | 165,403 | +0.00(+0.78%) |
May 24, 2004 | 0.5229 | 0.5308 | 0.5187 | 0.5261 | 271,431 | +0.00(+0.62%) |
May 21, 2004 | 0.5335 | 0.5335 | 0.5190 | 0.5229 | 167,099 | -0.00(-0.06%) |
May 20, 2004 | 0.5285 | 0.5335 | 0.5232 | 0.5232 | 2,067,966 | -0.01(-0.95%) |
May 19, 2004 | 0.5276 | 0.5305 | 0.5276 | 0.5282 | 217,145 | -0.00(-0.44%) |
May 18, 2004 | 0.5329 | 0.5335 | 0.5267 | 0.5305 | 152,680 | +0.00(+0.06%) |
May 17, 2004 | 0.5276 | 0.5326 | 0.5276 | 0.5302 | 95,000 | -0.00(-0.72%) |
May 14, 2004 | 0.5346 | 0.5379 | 0.5314 | 0.5341 | 145,046 | -0.00(-0.22%) |
May 13, 2004 | 0.5276 | 0.5376 | 0.5276 | 0.5352 | 1,267,244 | +0.00(+0.06%) |
May 12, 2004 | 0.5279 | 0.5364 | 0.5270 | 0.5349 | 955,946 | -0.00(-0.55%) |
May 11, 2004 | 0.5258 | 0.5379 | 0.5258 | 0.5379 | 1,525,952 | +0.00(+0.77%) |
May 10, 2004 | 0.5305 | 0.5349 | 0.5246 | 0.5338 | 1,521,711 | -0.00(-0.44%) |
May 07, 2004 | 0.5317 | 0.5379 | 0.5232 | 0.5361 | 1,299,477 | +0.01(+2.19%) |
May 06, 2004 | 0.5299 | 0.5335 | 0.5208 | 0.5246 | 1,361,397 | -0.01(-1.00%) |
May 05, 2004 | 0.5305 | 0.5394 | 0.5217 | 0.5299 | 587,818 | +0.01(+1.30%) |
May 04, 2004 | 0.5246 | 0.5267 | 0.5173 | 0.5232 | 632,774 | -0.01(-1.39%) |