Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2004 | 0.5152 | 0.5229 | 0.5033 | 0.5202 | 699,249 | -0.01(-1.35%) |
Jul 30, 2004 | 0.5051 | 0.5291 | 0.5045 | 0.5273 | 2,569,531 | +0.02(+3.31%) |
Jul 29, 2004 | 0.5062 | 0.5104 | 0.4911 | 0.5104 | 1,417,033 | +0.00(+0.58%) |
Jul 28, 2004 | 0.5045 | 0.5104 | 0.5045 | 0.5074 | 381,638 | +0.00(+0.12%) |
Jul 27, 2004 | 0.5048 | 0.5113 | 0.4973 | 0.5068 | 513,906 | +0.00(+0.47%) |
Jul 26, 2004 | 0.5042 | 0.5083 | 0.5000 | 0.5045 | 558,557 | -0.00(-0.23%) |
Jul 23, 2004 | 0.5261 | 0.5297 | 0.4896 | 0.5057 | 1,770,028 | -0.03(-5.07%) |
Jul 22, 2004 | 0.5333 | 0.5401 | 0.5252 | 0.5327 | 1,019,387 | -0.00(-0.83%) |
Jul 21, 2004 | 0.5549 | 0.5549 | 0.5193 | 0.5371 | 1,631,863 | -0.01(-2.16%) |
Jul 20, 2004 | 0.5490 | 0.5496 | 0.5380 | 0.5490 | 1,866,069 | +0.00(+0.65%) |
Jul 19, 2004 | 0.5386 | 0.5493 | 0.5386 | 0.5454 | 201,350 | +0.01(+1.38%) |
Jul 16, 2004 | 0.5427 | 0.5445 | 0.5377 | 0.5380 | 345,412 | -0.01(-1.31%) |
Jul 15, 2004 | 0.5407 | 0.5537 | 0.5392 | 0.5451 | 759,907 | +0.00(+0.66%) |
Jul 14, 2004 | 0.5463 | 0.5493 | 0.5416 | 0.5416 | 524,015 | -0.01(-2.35%) |
Jul 13, 2004 | 0.5511 | 0.5579 | 0.5466 | 0.5546 | 696,722 | +0.00(+0.00%) |
Jul 12, 2004 | 0.5416 | 0.5549 | 0.5416 | 0.5546 | 315,083 | +0.01(+1.52%) |
Jul 09, 2004 | 0.5588 | 0.5597 | 0.5401 | 0.5463 | 256,953 | -0.02(-3.41%) |
Jul 08, 2004 | 0.5564 | 0.5656 | 0.5564 | 0.5656 | 638,591 | +0.00(+0.47%) |
Jul 07, 2004 | 0.5564 | 0.5638 | 0.5564 | 0.5629 | 541,707 | +0.00(+0.37%) |
Jul 06, 2004 | 0.5519 | 0.5677 | 0.5490 | 0.5609 | 1,712,740 | +0.02(+2.77%) |
Jul 02, 2004 | 0.5425 | 0.5487 | 0.5359 | 0.5457 | 268,747 | +0.01(+1.60%) |