Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 0.4775 | 0.4848 | 0.4595 | 0.4823 | 698,935 | +0.03(+7.52%) |
Oct 28, 2004 | 0.4047 | 0.4568 | 0.4044 | 0.4486 | 3,222,397 | +0.05(+11.91%) |
Oct 27, 2004 | 0.4064 | 0.4070 | 0.3985 | 0.4008 | 1,424,165 | +0.00(+0.07%) |
Oct 26, 2004 | 0.3979 | 0.4043 | 0.3976 | 0.4005 | 653,979 | +0.00(+0.29%) |
Oct 25, 2004 | 0.4070 | 0.4088 | 0.3914 | 0.3994 | 2,392,836 | -0.01(-3.21%) |
Oct 22, 2004 | 0.4247 | 0.4247 | 0.4088 | 0.4126 | 704,024 | -0.01(-2.57%) |
Oct 21, 2004 | 0.4277 | 0.4336 | 0.4206 | 0.4235 | 450,406 | -0.01(-2.18%) |
Oct 20, 2004 | 0.4309 | 0.4450 | 0.4262 | 0.4330 | 3,955,262 | -0.00(-1.08%) |
Oct 19, 2004 | 0.4392 | 0.4439 | 0.4336 | 0.4377 | 599,693 | +0.01(+1.43%) |
Oct 18, 2004 | 0.4400 | 0.4400 | 0.4073 | 0.4315 | 1,629,435 | -0.01(-2.53%) |
Oct 15, 2004 | 0.4952 | 0.4952 | 0.4282 | 0.4427 | 6,216,623 | -0.07(-12.98%) |
Oct 14, 2004 | 0.5108 | 0.5128 | 0.5052 | 0.5087 | 150,135 | -0.01(-1.37%) |
Oct 13, 2004 | 0.5311 | 0.5317 | 0.5108 | 0.5158 | 160,314 | -0.00(-0.11%) |
Oct 12, 2004 | 0.5254 | 0.5254 | 0.5122 | 0.5164 | 311,297 | -0.01(-1.07%) |
Oct 11, 2004 | 0.5229 | 0.5282 | 0.5181 | 0.5220 | 491,120 | -0.00(-0.06%) |
Oct 08, 2004 | 0.5311 | 0.5311 | 0.5217 | 0.5223 | 187,457 | -0.01(-1.66%) |
Oct 07, 2004 | 0.5288 | 0.5420 | 0.5258 | 0.5311 | 318,931 | -0.00(-0.72%) |
Oct 06, 2004 | 0.5444 | 0.5444 | 0.5305 | 0.5349 | 122,992 | -0.00(-0.33%) |
Oct 05, 2004 | 0.5482 | 0.5482 | 0.5279 | 0.5367 | 1,356,308 | +0.01(+1.17%) |
Oct 04, 2004 | 0.5615 | 0.5615 | 0.5220 | 0.5305 | 485,183 | -0.03(-5.01%) |
Oct 01, 2004 | 0.5438 | 0.5585 | 0.5346 | 0.5585 | 411,387 | +0.02(+3.72%) |
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%) |