Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 0.5421 | 0.5475 | 0.5315 | 0.5475 | 12,658 | +0.02(+3.36%) |
Aug 30, 2004 | 0.5315 | 0.5775 | 0.5297 | 0.5297 | 11,533 | -0.06(-10.78%) |
Aug 27, 2004 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0 | +0.00(+0.00%) |
Aug 26, 2004 | 0.5261 | 0.5937 | 0.5261 | 0.5937 | 6,188 | +0.04(+7.40%) |
Aug 25, 2004 | 0.5066 | 0.5937 | 0.5066 | 0.5528 | 19,972 | +0.03(+5.07%) |
Aug 24, 2004 | 0.5155 | 0.5350 | 0.5012 | 0.5261 | 21,660 | -0.01(-2.63%) |
Aug 23, 2004 | 0.5334 | 0.5403 | 0.5332 | 0.5403 | 11,814 | -0.01(-2.56%) |
Aug 20, 2004 | 0.5599 | 0.5599 | 0.5332 | 0.5546 | 25,879 | +0.01(+2.30%) |
Aug 19, 2004 | 0.5403 | 0.5421 | 0.5403 | 0.5421 | 20,534 | +0.00(+0.33%) |
Aug 18, 2004 | 0.5475 | 0.5617 | 0.5244 | 0.5403 | 12,095 | -0.01(-1.30%) |
Aug 17, 2004 | 0.5476 | 0.5476 | 0.5475 | 0.5475 | 2,812 | +0.01(+0.98%) |
Aug 16, 2004 | 0.5723 | 0.6079 | 0.5421 | 0.5421 | 14,064 | -0.00(-0.33%) |
Aug 13, 2004 | 0.5261 | 0.5706 | 0.5261 | 0.5439 | 19,128 | +0.01(+1.02%) |
Aug 12, 2004 | 0.5723 | 0.5723 | 0.5155 | 0.5384 | 5,344 | +0.01(+2.68%) |
Aug 11, 2004 | 0.5244 | 0.5244 | 0.5244 | 0.5244 | 0 | +0.00(+0.00%) |
Aug 10, 2004 | 0.5261 | 0.5368 | 0.5244 | 0.5244 | 5,063 | -0.00(-0.67%) |
Aug 09, 2004 | 0.5261 | 0.5281 | 0.5261 | 0.5279 | 4,782 | -0.01(-1.33%) |
Aug 06, 2004 | 0.5261 | 0.5475 | 0.5261 | 0.5350 | 22,785 | -0.02(-4.44%) |
Aug 05, 2004 | 0.5439 | 0.5635 | 0.5315 | 0.5599 | 9,282 | -0.00(-0.63%) |
Aug 04, 2004 | 0.5510 | 0.5723 | 0.5510 | 0.5635 | 27,567 | -0.00(-0.63%) |
Aug 03, 2004 | 0.5599 | 0.5937 | 0.5581 | 0.5670 | 5,625 | -0.02(-3.63%) |
Aug 02, 2004 | 0.5528 | 0.5972 | 0.5528 | 0.5883 | 11,814 | +0.00(+0.64%) |
Jul 30, 2004 | 0.5332 | 0.5846 | 0.5332 | 0.5846 | 2,531 | +0.01(+1.20%) |
Jul 29, 2004 | 0.5332 | 0.6114 | 0.5332 | 0.5777 | 12,095 | -0.03(-5.52%) |
Jul 28, 2004 | 0.5261 | 0.6114 | 0.5261 | 0.6114 | 21,378 | +0.02(+3.93%) |
Jul 27, 2004 | 0.5421 | 0.6114 | 0.5332 | 0.5883 | 21,941 | +0.04(+7.43%) |
Jul 26, 2004 | 0.5595 | 0.5652 | 0.5439 | 0.5476 | 7,032 | -0.07(-10.70%) |
Jul 23, 2004 | 0.5528 | 0.6221 | 0.5315 | 0.6132 | 21,097 | -0.00(-0.58%) |
Jul 22, 2004 | 0.5510 | 0.6219 | 0.5244 | 0.6168 | 39,381 | -0.02(-2.53%) |
Jul 21, 2004 | 0.5866 | 0.6328 | 0.5439 | 0.6328 | 16,596 | +0.02(+3.52%) |
Jul 20, 2004 | 0.6114 | 0.6114 | 0.5955 | 0.6113 | 7,032 | +0.02(+2.66%) |
Jul 19, 2004 | 0.5955 | 0.5955 | 0.5955 | 0.5955 | 1,125 | -0.01(-0.89%) |
Jul 16, 2004 | 0.5972 | 0.6008 | 0.5955 | 0.6008 | 5,907 | +0.01(+0.90%) |
Jul 15, 2004 | 0.6061 | 0.6095 | 0.5955 | 0.5955 | 7,595 | +0.00(+0.00%) |
Jul 14, 2004 | 0.6202 | 0.6202 | 0.5955 | 0.5955 | 7,876 | +0.00(+0.60%) |
Jul 13, 2004 | 0.5919 | 0.5919 | 0.5883 | 0.5919 | 4,500 | +0.00(+0.00%) |
Jul 12, 2004 | 0.5777 | 0.5972 | 0.5777 | 0.5919 | 9,845 | +0.01(+2.15%) |
Jul 09, 2004 | 0.5795 | 0.5795 | 0.5795 | 0.5795 | 4,219 | +0.00(+0.31%) |
Jul 08, 2004 | 0.5866 | 0.6043 | 0.5777 | 0.5777 | 9,001 | +0.00(+0.00%) |
Jul 07, 2004 | 0.5866 | 0.6203 | 0.5706 | 0.5777 | 26,160 | +0.00(+0.00%) |
Jul 06, 2004 | 0.5866 | 0.6292 | 0.5777 | 0.5777 | 5,625 | -0.01(-1.22%) |
Jul 02, 2004 | 0.6221 | 0.6221 | 0.5848 | 0.5848 | 6,469 | -0.00(-0.33%) |
Jul 01, 2004 | 0.6203 | 0.6203 | 0.5866 | 0.5867 | 19,128 | -0.04(-7.01%) |
Jun 30, 2004 | 0.6132 | 0.6310 | 0.5599 | 0.6310 | 16,596 | +0.02(+3.50%) |
Jun 29, 2004 | 0.5741 | 0.6186 | 0.5670 | 0.6097 | 23,910 | +0.03(+4.89%) |
Jun 28, 2004 | 0.6399 | 0.6399 | 0.5812 | 0.5812 | 23,629 | -0.03(-5.49%) |
Jun 25, 2004 | 0.6150 | 0.6328 | 0.6132 | 0.6150 | 6,188 | -0.01(-2.26%) |
Jun 24, 2004 | 0.5883 | 0.6381 | 0.5866 | 0.6292 | 28,129 | +0.01(+2.31%) |
Jun 23, 2004 | 0.6079 | 0.6150 | 0.5546 | 0.6150 | 26,723 | +0.04(+7.12%) |
Jun 22, 2004 | 0.5759 | 0.6150 | 0.5510 | 0.5741 | 10,408 | -0.00(-0.31%) |
Jun 21, 2004 | 0.5619 | 0.5759 | 0.5619 | 0.5759 | 1,125 | -0.03(-5.26%) |
Jun 18, 2004 | 0.6026 | 0.6079 | 0.5563 | 0.6079 | 4,782 | +0.01(+0.89%) |
Jun 17, 2004 | 0.5955 | 0.6026 | 0.5955 | 0.6026 | 6,188 | +0.02(+3.99%) |
Jun 16, 2004 | 0.5937 | 0.5937 | 0.5654 | 0.5795 | 10,408 | +0.00(+0.00%) |
Jun 15, 2004 | 0.5599 | 0.5795 | 0.5599 | 0.5795 | 24,191 | +0.05(+8.67%) |
Jun 14, 2004 | 0.4959 | 0.5670 | 0.4959 | 0.5332 | 12,658 | -0.02(-4.15%) |
Jun 10, 2004 | 0.5866 | 0.5955 | 0.4941 | 0.5563 | 82,139 | +0.04(+8.30%) |
Jun 09, 2004 | 0.4888 | 0.5137 | 0.4888 | 0.5137 | 42,757 | +0.02(+3.58%) |
Jun 08, 2004 | 0.5137 | 0.5137 | 0.4888 | 0.4959 | 29,817 | -0.01(-1.76%) |
Jun 07, 2004 | 0.5777 | 0.5777 | 0.4888 | 0.5048 | 55,697 | -0.03(-5.65%) |
Jun 04, 2004 | 0.4888 | 0.5780 | 0.4621 | 0.5350 | 158,934 | +0.08(+18.04%) |
Jun 03, 2004 | 0.4710 | 0.4779 | 0.4248 | 0.4533 | 46,695 | -0.03(-5.90%) |
Jun 02, 2004 | 0.4819 | 0.4870 | 0.4817 | 0.4817 | 9,564 | -0.01(-1.45%) |