Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 0.5342 | 0.5413 | 0.5176 | 0.5413 | 176,055 | +0.01(+2.53%) |
Aug 30, 2004 | 0.5301 | 0.5387 | 0.5277 | 0.5280 | 78,340 | -0.00(-0.56%) |
Aug 27, 2004 | 0.5295 | 0.5416 | 0.5295 | 0.5309 | 78,340 | -0.01(-1.38%) |
Aug 26, 2004 | 0.5342 | 0.5455 | 0.5342 | 0.5384 | 171,001 | -0.00(-0.60%) |
Aug 25, 2004 | 0.5357 | 0.5419 | 0.5286 | 0.5416 | 166,789 | -0.00(-0.11%) |
Aug 24, 2004 | 0.5565 | 0.5565 | 0.5348 | 0.5422 | 170,159 | -0.00(-0.33%) |
Aug 23, 2004 | 0.5582 | 0.5621 | 0.5419 | 0.5440 | 183,477 | -0.01(-2.03%) |
Aug 20, 2004 | 0.5375 | 0.5591 | 0.5286 | 0.5553 | 203,011 | +0.02(+3.94%) |
Aug 19, 2004 | 0.5259 | 0.5434 | 0.5217 | 0.5342 | 121,301 | -0.01(-1.59%) |
Aug 18, 2004 | 0.5164 | 0.5428 | 0.5033 | 0.5428 | 334,422 | +0.01(+1.11%) |
Aug 17, 2004 | 0.5490 | 0.5490 | 0.5238 | 0.5369 | 457,408 | -0.00(-0.82%) |
Aug 16, 2004 | 0.5431 | 0.5523 | 0.5214 | 0.5413 | 953,566 | +0.02(+3.11%) |
Aug 13, 2004 | 0.5401 | 0.5431 | 0.5164 | 0.5250 | 215,647 | +0.01(+1.14%) |
Aug 12, 2004 | 0.5280 | 0.5419 | 0.5161 | 0.5191 | 403,496 | -0.02(-2.89%) |
Aug 11, 2004 | 0.5271 | 0.5393 | 0.5057 | 0.5345 | 2,054,548 | +0.00(+0.61%) |
Aug 10, 2004 | 0.5033 | 0.5312 | 0.5033 | 0.5312 | 840,688 | +0.02(+4.31%) |
Aug 09, 2004 | 0.5125 | 0.5128 | 0.4953 | 0.5093 | 688,218 | +0.00(+0.35%) |
Aug 06, 2004 | 0.4971 | 0.5378 | 0.4956 | 0.5075 | 433,822 | -0.01(-2.84%) |
Aug 05, 2004 | 0.5209 | 0.5319 | 0.4971 | 0.5223 | 616,617 | -0.01(-1.84%) |
Aug 04, 2004 | 0.5045 | 0.5404 | 0.5036 | 0.5321 | 447,300 | +0.03(+5.35%) |
Aug 03, 2004 | 0.5137 | 0.5158 | 0.5024 | 0.5051 | 404,398 | -0.02(-2.91%) |
Aug 02, 2004 | 0.5152 | 0.5229 | 0.5033 | 0.5203 | 699,169 | -0.01(-1.35%) |
Jul 30, 2004 | 0.5051 | 0.5292 | 0.5045 | 0.5274 | 2,569,238 | +0.02(+3.31%) |
Jul 29, 2004 | 0.5063 | 0.5105 | 0.4912 | 0.5105 | 1,416,871 | +0.00(+0.58%) |
Jul 28, 2004 | 0.5045 | 0.5105 | 0.5045 | 0.5075 | 381,595 | +0.00(+0.12%) |
Jul 27, 2004 | 0.5048 | 0.5114 | 0.4974 | 0.5069 | 513,847 | +0.00(+0.47%) |
Jul 26, 2004 | 0.5042 | 0.5084 | 0.5001 | 0.5045 | 558,493 | -0.00(-0.23%) |
Jul 23, 2004 | 0.5262 | 0.5298 | 0.4897 | 0.5057 | 1,769,826 | -0.03(-5.07%) |
Jul 22, 2004 | 0.5333 | 0.5401 | 0.5253 | 0.5327 | 1,019,271 | -0.00(-0.83%) |
Jul 21, 2004 | 0.5550 | 0.5550 | 0.5194 | 0.5372 | 1,631,676 | -0.01(-2.16%) |
Jul 20, 2004 | 0.5490 | 0.5496 | 0.5381 | 0.5490 | 1,865,856 | +0.00(+0.65%) |
Jul 19, 2004 | 0.5387 | 0.5493 | 0.5387 | 0.5455 | 201,327 | +0.01(+1.38%) |
Jul 16, 2004 | 0.5428 | 0.5446 | 0.5378 | 0.5381 | 345,372 | -0.01(-1.31%) |
Jul 15, 2004 | 0.5407 | 0.5538 | 0.5393 | 0.5452 | 759,820 | +0.00(+0.66%) |
Jul 14, 2004 | 0.5464 | 0.5493 | 0.5416 | 0.5416 | 523,956 | -0.01(-2.35%) |
Jul 13, 2004 | 0.5511 | 0.5579 | 0.5467 | 0.5547 | 696,642 | +0.00(+0.00%) |
Jul 12, 2004 | 0.5416 | 0.5550 | 0.5416 | 0.5547 | 315,047 | +0.01(+1.52%) |
Jul 09, 2004 | 0.5588 | 0.5597 | 0.5401 | 0.5464 | 256,923 | -0.02(-3.41%) |
Jul 08, 2004 | 0.5565 | 0.5657 | 0.5565 | 0.5657 | 638,518 | +0.00(+0.47%) |
Jul 07, 2004 | 0.5565 | 0.5639 | 0.5565 | 0.5630 | 541,645 | +0.00(+0.37%) |
Jul 06, 2004 | 0.5520 | 0.5677 | 0.5490 | 0.5609 | 1,712,544 | +0.02(+2.77%) |
Jul 02, 2004 | 0.5425 | 0.5487 | 0.5360 | 0.5458 | 268,717 | +0.01(+1.60%) |
Jul 01, 2004 | 0.5609 | 0.5609 | 0.5265 | 0.5372 | 699,169 | -0.01(-2.69%) |
Jun 30, 2004 | 0.5758 | 0.5758 | 0.5497 | 0.5520 | 508,793 | -0.02(-3.88%) |
Jun 29, 2004 | 0.5826 | 0.5829 | 0.5695 | 0.5743 | 927,452 | +0.00(+0.52%) |
Jun 28, 2004 | 0.5867 | 0.5906 | 0.5713 | 0.5713 | 577,025 | -0.01(-2.04%) |
Jun 25, 2004 | 0.5826 | 0.5936 | 0.5105 | 0.5832 | 9,111,108 | -0.01(-1.06%) |
Jun 24, 2004 | 0.5995 | 0.5995 | 0.5755 | 0.5894 | 1,159,947 | -0.01(-1.54%) |
Jun 23, 2004 | 0.5639 | 0.5986 | 0.5639 | 0.5986 | 1,322,525 | +0.02(+3.33%) |
Jun 22, 2004 | 0.5511 | 0.5832 | 0.5511 | 0.5793 | 1,697,381 | +0.03(+5.57%) |
Jun 21, 2004 | 0.5502 | 0.5505 | 0.5461 | 0.5487 | 250,184 | -0.00(-0.48%) |
Jun 18, 2004 | 0.5490 | 0.5524 | 0.5490 | 0.5514 | 354,639 | -0.00(-0.05%) |
Jun 17, 2004 | 0.5401 | 0.5517 | 0.5401 | 0.5517 | 1,571,868 | +0.00(+0.49%) |
Jun 16, 2004 | 0.5490 | 0.5505 | 0.5476 | 0.5490 | 1,003,266 | +0.00(+0.00%) |
Jun 15, 2004 | 0.5404 | 0.5490 | 0.5404 | 0.5490 | 415,289 | +0.00(+0.00%) |
Jun 14, 2004 | 0.5490 | 0.5490 | 0.5342 | 0.5490 | 197,115 | +0.00(+0.38%) |
Jun 10, 2004 | 0.5508 | 0.5508 | 0.5404 | 0.5470 | 347,057 | -0.00(-0.32%) |
Jun 09, 2004 | 0.5550 | 0.5603 | 0.5416 | 0.5487 | 1,267,771 | -0.01(-1.07%) |
Jun 08, 2004 | 0.5375 | 0.5562 | 0.5375 | 0.5547 | 507,108 | +0.00(+0.21%) |
Jun 07, 2004 | 0.5520 | 0.5535 | 0.5378 | 0.5535 | 489,418 | +0.00(+0.27%) |
Jun 04, 2004 | 0.5502 | 0.5520 | 0.5416 | 0.5520 | 115,405 | +0.00(+0.70%) |
Jun 03, 2004 | 0.5452 | 0.5505 | 0.5387 | 0.5482 | 320,101 | -0.00(-0.27%) |
Jun 02, 2004 | 0.5425 | 0.5523 | 0.5378 | 0.5496 | 221,544 | -0.00(-0.27%) |