Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 0.5402 | 0.5438 | 0.5308 | 0.5385 | 152,680 | -0.00(-0.33%) |
Sep 29, 2004 | 0.5258 | 0.5447 | 0.5258 | 0.5402 | 86,518 | +0.00(+0.71%) |
Sep 28, 2004 | 0.5232 | 0.5364 | 0.5187 | 0.5364 | 105,179 | +0.02(+3.35%) |
Sep 27, 2004 | 0.5193 | 0.5232 | 0.5187 | 0.5190 | 232,413 | -0.01(-1.18%) |
Sep 24, 2004 | 0.5193 | 0.5458 | 0.5187 | 0.5252 | 234,109 | +0.01(+1.37%) |
Sep 23, 2004 | 0.5232 | 0.5296 | 0.5173 | 0.5181 | 97,545 | -0.01(-0.96%) |
Sep 22, 2004 | 0.5220 | 0.5276 | 0.5187 | 0.5232 | 330,806 | -0.01(-2.10%) |
Sep 21, 2004 | 0.5379 | 0.5420 | 0.5217 | 0.5344 | 100,938 | +0.01(+2.31%) |
Sep 20, 2004 | 0.5176 | 0.5305 | 0.5164 | 0.5223 | 79,732 | +0.00(+0.11%) |
Sep 17, 2004 | 0.5385 | 0.5414 | 0.5158 | 0.5217 | 912,687 | -0.02(-4.32%) |
Sep 16, 2004 | 0.5453 | 0.5503 | 0.5338 | 0.5453 | 207,814 | +0.01(+2.21%) |
Sep 15, 2004 | 0.5290 | 0.5335 | 0.5276 | 0.5335 | 152,680 | +0.01(+1.00%) |
Sep 14, 2004 | 0.5252 | 0.5332 | 0.5252 | 0.5282 | 148,438 | -0.00(-0.67%) |
Sep 13, 2004 | 0.5341 | 0.5411 | 0.5290 | 0.5317 | 116,206 | +0.00(+0.22%) |
Sep 10, 2004 | 0.5205 | 0.5405 | 0.5202 | 0.5305 | 248,529 | -0.01(-2.44%) |
Sep 09, 2004 | 0.5302 | 0.5438 | 0.5273 | 0.5438 | 146,742 | +0.02(+3.42%) |
Sep 08, 2004 | 0.5302 | 0.5453 | 0.5187 | 0.5258 | 237,722 | -0.00(-0.83%) |
Sep 07, 2004 | 0.5187 | 0.5335 | 0.5187 | 0.5302 | 824,472 | +0.01(+1.52%) |
Sep 03, 2004 | 0.5382 | 0.5382 | 0.5134 | 0.5223 | 618,354 | -0.01(-1.17%) |
Sep 02, 2004 | 0.5311 | 0.5335 | 0.5128 | 0.5285 | 177,278 | +0.01(+1.24%) |
Sep 01, 2004 | 0.5305 | 0.5600 | 0.5193 | 0.5220 | 673,488 | -0.02(-2.91%) |
Aug 31, 2004 | 0.5305 | 0.5376 | 0.5140 | 0.5376 | 177,278 | +0.01(+2.53%) |
Aug 30, 2004 | 0.5264 | 0.5349 | 0.5240 | 0.5243 | 78,884 | -0.00(-0.56%) |
Aug 27, 2004 | 0.5258 | 0.5379 | 0.5258 | 0.5273 | 78,884 | -0.01(-1.38%) |
Aug 26, 2004 | 0.5305 | 0.5417 | 0.5305 | 0.5346 | 172,189 | -0.00(-0.60%) |
Aug 25, 2004 | 0.5320 | 0.5382 | 0.5249 | 0.5379 | 167,948 | -0.00(-0.11%) |
Aug 24, 2004 | 0.5526 | 0.5526 | 0.5311 | 0.5385 | 171,340 | -0.00(-0.33%) |
Aug 23, 2004 | 0.5544 | 0.5582 | 0.5382 | 0.5402 | 184,751 | -0.01(-2.03%) |
Aug 20, 2004 | 0.5338 | 0.5553 | 0.5249 | 0.5514 | 204,421 | +0.02(+3.94%) |
Aug 19, 2004 | 0.5223 | 0.5397 | 0.5181 | 0.5305 | 122,144 | -0.01(-1.59%) |
Aug 18, 2004 | 0.5128 | 0.5391 | 0.4999 | 0.5391 | 336,744 | +0.01(+1.11%) |
Aug 17, 2004 | 0.5453 | 0.5453 | 0.5202 | 0.5332 | 460,584 | -0.00(-0.82%) |
Aug 16, 2004 | 0.5394 | 0.5485 | 0.5178 | 0.5376 | 960,188 | +0.02(+3.11%) |
Aug 13, 2004 | 0.5364 | 0.5394 | 0.5128 | 0.5214 | 217,145 | +0.01(+1.14%) |
Aug 12, 2004 | 0.5243 | 0.5382 | 0.5125 | 0.5155 | 406,298 | -0.02(-2.89%) |
Aug 11, 2004 | 0.5234 | 0.5355 | 0.5022 | 0.5308 | 2,068,815 | +0.00(+0.61%) |
Aug 10, 2004 | 0.4999 | 0.5276 | 0.4999 | 0.5276 | 846,526 | +0.02(+4.31%) |
Aug 09, 2004 | 0.5090 | 0.5093 | 0.4919 | 0.5058 | 692,997 | +0.00(+0.35%) |
Aug 06, 2004 | 0.4937 | 0.5341 | 0.4922 | 0.5040 | 436,834 | -0.01(-2.84%) |
Aug 05, 2004 | 0.5173 | 0.5282 | 0.4937 | 0.5187 | 620,898 | -0.01(-1.84%) |
Aug 04, 2004 | 0.5010 | 0.5367 | 0.5002 | 0.5285 | 450,406 | +0.03(+5.35%) |
Aug 03, 2004 | 0.5102 | 0.5122 | 0.4990 | 0.5016 | 407,206 | -0.02(-2.91%) |
Aug 02, 2004 | 0.5117 | 0.5193 | 0.4999 | 0.5167 | 704,024 | -0.01(-1.35%) |
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%) |