Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.1640 | 0.1660 | 0.1611 | 0.1611 | 60,946 | -0.00(-2.65%) |
Jul 29, 2004 | 0.1684 | 0.1684 | 0.1645 | 0.1655 | 17,925 | -0.00(-2.59%) |
Jul 28, 2004 | 0.1699 | 0.1699 | 0.1699 | 0.1699 | 4,609 | +0.00(+0.58%) |
Jul 27, 2004 | 0.1684 | 0.1689 | 0.1684 | 0.1689 | 4,609 | -0.00(-0.29%) |
Jul 26, 2004 | 0.1708 | 0.1708 | 0.1694 | 0.1694 | 17,413 | -0.01(-3.07%) |
Jul 23, 2004 | 0.1782 | 0.1806 | 0.1733 | 0.1748 | 32,778 | -0.01(-3.24%) |
Jul 22, 2004 | 0.1782 | 0.1806 | 0.1782 | 0.1806 | 4,609 | +0.00(+0.27%) |
Jul 21, 2004 | 0.1816 | 0.1816 | 0.1791 | 0.1801 | 8,706 | -0.00(-1.60%) |
Jul 20, 2004 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 7,682 | -0.00(-1.32%) |
Jul 19, 2004 | 0.1870 | 0.1870 | 0.1855 | 0.1855 | 10,243 | -0.00(-1.04%) |
Jul 16, 2004 | 0.1904 | 0.1904 | 0.1860 | 0.1874 | 76,823 | -0.00(-1.79%) |
Jul 15, 2004 | 0.1909 | 0.1909 | 0.1879 | 0.1909 | 20,486 | -0.00(-1.01%) |
Jul 14, 2004 | 0.1927 | 0.1928 | 0.1927 | 0.1928 | 2,560 | +0.00(+0.25%) |
Jul 13, 2004 | 0.1923 | 0.1923 | 0.1923 | 0.1923 | 0 | +0.00(+0.00%) |
Jul 12, 2004 | 0.2001 | 0.2001 | 0.1923 | 0.1923 | 29,705 | -0.01(-4.60%) |
Jul 09, 2004 | 0.1913 | 0.2026 | 0.1913 | 0.2016 | 79,896 | +0.01(+5.90%) |
Jul 08, 2004 | 0.1830 | 0.1904 | 0.1830 | 0.1904 | 96,797 | +0.01(+4.84%) |
Jul 07, 2004 | 0.1782 | 0.1816 | 0.1782 | 0.1816 | 54,800 | +0.00(+1.64%) |
Jul 06, 2004 | 0.1782 | 0.1806 | 0.1782 | 0.1787 | 40,460 | +0.00(+0.83%) |
Jul 02, 2004 | 0.1708 | 0.1772 | 0.1708 | 0.1772 | 83,481 | +0.01(+6.14%) |
Jul 01, 2004 | 0.1660 | 0.1679 | 0.1660 | 0.1669 | 24,071 | +0.00(+0.00%) |
Jun 30, 2004 | 0.1728 | 0.1733 | 0.1669 | 0.1669 | 59,922 | -0.01(-3.39%) |
Jun 29, 2004 | 0.1855 | 0.1855 | 0.1728 | 0.1728 | 70,165 | -0.01(-5.35%) |
Jun 28, 2004 | 0.1830 | 0.1865 | 0.1826 | 0.1826 | 26,120 | +0.00(+1.08%) |
Jun 25, 2004 | 0.1806 | 0.1830 | 0.1738 | 0.1806 | 95,773 | -0.00(-0.27%) |
Jun 24, 2004 | 0.1879 | 0.1884 | 0.1708 | 0.1811 | 795,381 | -0.01(-3.64%) |
Jun 23, 2004 | 0.2172 | 0.2192 | 0.1855 | 0.1879 | 247,372 | -0.03(-14.25%) |
Jun 22, 2004 | 0.2192 | 0.2192 | 0.2192 | 0.2192 | 1,024 | -0.00(-0.22%) |
Jun 21, 2004 | 0.2153 | 0.2197 | 0.2153 | 0.2197 | 22,022 | +0.00(+1.12%) |
Jun 18, 2004 | 0.2206 | 0.2206 | 0.2158 | 0.2172 | 8,706 | -0.00(-0.89%) |
Jun 17, 2004 | 0.2197 | 0.2197 | 0.2192 | 0.2192 | 7,682 | -0.00(-0.66%) |
Jun 16, 2004 | 0.2172 | 0.2206 | 0.2172 | 0.2206 | 10,243 | +0.00(+1.57%) |
Jun 15, 2004 | 0.2172 | 0.2197 | 0.2172 | 0.2172 | 11,267 | -0.00(-0.22%) |
Jun 14, 2004 | 0.2172 | 0.2177 | 0.2153 | 0.2177 | 41,484 | +0.00(+0.22%) |
Jun 10, 2004 | 0.2172 | 0.2172 | 0.2172 | 0.2172 | 18,437 | -0.00(-0.22%) |
Jun 09, 2004 | 0.2172 | 0.2177 | 0.2153 | 0.2177 | 16,389 | +0.00(+1.13%) |
Jun 08, 2004 | 0.2138 | 0.2153 | 0.2138 | 0.2153 | 23,559 | +0.00(+1.15%) |
Jun 07, 2004 | 0.2099 | 0.2138 | 0.2099 | 0.2128 | 32,778 | +0.00(+0.69%) |
Jun 04, 2004 | 0.2075 | 0.2123 | 0.2075 | 0.2114 | 59,922 | +0.01(+3.10%) |
Jun 03, 2004 | 0.2148 | 0.2148 | 0.1904 | 0.2050 | 194,107 | -0.01(-4.55%) |
Jun 02, 2004 | 0.2148 | 0.2148 | 0.2148 | 0.2148 | 2,560 | -0.00(-0.68%) |
Jun 01, 2004 | 0.2148 | 0.2162 | 0.2148 | 0.2162 | 2,048 | -0.00(-0.45%) |
May 28, 2004 | 0.2123 | 0.2172 | 0.2123 | 0.2172 | 47,630 | +0.00(+1.14%) |
May 27, 2004 | 0.2148 | 0.2148 | 0.2123 | 0.2148 | 16,389 | -0.00(-0.45%) |
May 26, 2004 | 0.2172 | 0.2172 | 0.2158 | 0.2158 | 6,145 | -0.00(-1.78%) |
May 25, 2004 | 0.2250 | 0.2250 | 0.2197 | 0.2197 | 24,583 | -0.01(-3.43%) |
May 24, 2004 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0 | +0.00(+0.00%) |
May 21, 2004 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 1,536 | +0.00(+0.21%) |
May 20, 2004 | 0.2319 | 0.2319 | 0.2270 | 0.2270 | 14,340 | -0.01(-2.31%) |
May 19, 2004 | 0.2319 | 0.2324 | 0.2319 | 0.2324 | 3,585 | -0.00(-0.21%) |
May 18, 2004 | 0.2299 | 0.2333 | 0.2299 | 0.2328 | 9,218 | +0.00(+0.21%) |
May 17, 2004 | 0.2343 | 0.2343 | 0.2319 | 0.2324 | 9,731 | -0.01(-2.66%) |
May 14, 2004 | 0.2416 | 0.2416 | 0.2367 | 0.2387 | 92,188 | -0.00(-0.20%) |
May 13, 2004 | 0.2172 | 0.2392 | 0.2172 | 0.2392 | 37,899 | +0.02(+8.89%) |
May 12, 2004 | 0.2197 | 0.2197 | 0.2148 | 0.2197 | 24,583 | -0.00(-0.66%) |
May 11, 2004 | 0.2197 | 0.2221 | 0.2197 | 0.2211 | 20,486 | +0.00(+0.00%) |
May 10, 2004 | 0.2197 | 0.2221 | 0.2128 | 0.2211 | 33,290 | +0.00(+0.44%) |
May 07, 2004 | 0.2270 | 0.2270 | 0.2197 | 0.2201 | 18,949 | -0.01(-3.22%) |
May 06, 2004 | 0.2304 | 0.2304 | 0.2270 | 0.2275 | 14,852 | -0.00(-1.89%) |
May 05, 2004 | 0.2319 | 0.2319 | 0.2319 | 0.2319 | 9,731 | -0.00(-0.84%) |
May 04, 2004 | 0.2338 | 0.2338 | 0.2338 | 0.2338 | 512 | +0.00(+0.00%) |