Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 0.5244 | 0.5866 | 0.5244 | 0.5848 | 110,830 | +0.06(+11.53%) |
Sep 29, 2004 | 0.5332 | 0.5332 | 0.5244 | 0.5244 | 37,131 | -0.01(-1.01%) |
Sep 28, 2004 | 0.5066 | 0.5332 | 0.5066 | 0.5297 | 84,107 | +0.03(+5.67%) |
Sep 27, 2004 | 0.4995 | 0.5013 | 0.4977 | 0.5013 | 26,441 | +0.00(+0.36%) |
Sep 24, 2004 | 0.5013 | 0.5013 | 0.4977 | 0.4995 | 30,379 | -0.03(-6.02%) |
Sep 23, 2004 | 0.5013 | 0.5315 | 0.5013 | 0.5315 | 19,128 | +0.03(+6.03%) |
Sep 22, 2004 | 0.5013 | 0.5013 | 0.5013 | 0.5013 | 1,406 | -0.03(-5.69%) |
Sep 21, 2004 | 0.5315 | 0.5315 | 0.5315 | 0.5315 | 2,812 | +0.03(+5.65%) |
Sep 20, 2004 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 4,782 | -0.00(-0.70%) |
Sep 17, 2004 | 0.5332 | 0.5332 | 0.5030 | 0.5066 | 14,346 | -0.01(-1.72%) |
Sep 16, 2004 | 0.5155 | 0.5155 | 0.5030 | 0.5155 | 40,225 | +0.00(+0.00%) |
Sep 15, 2004 | 0.5030 | 0.5297 | 0.5030 | 0.5155 | 21,378 | -0.02(-3.01%) |
Sep 14, 2004 | 0.5315 | 0.5315 | 0.5297 | 0.5315 | 12,377 | +0.00(+0.34%) |
Sep 13, 2004 | 0.5334 | 0.5334 | 0.5297 | 0.5297 | 5,625 | -0.01(-1.32%) |
Sep 10, 2004 | 0.5404 | 0.5492 | 0.5368 | 0.5368 | 27,004 | +0.01(+1.31%) |
Sep 09, 2004 | 0.5299 | 0.5299 | 0.5299 | 0.5299 | 562 | -0.00(-0.63%) |
Sep 08, 2004 | 0.5368 | 0.5510 | 0.5332 | 0.5332 | 43,882 | -0.01(-1.02%) |
Sep 07, 2004 | 0.5388 | 0.5388 | 0.5388 | 0.5388 | 281 | -0.00(-0.62%) |
Sep 03, 2004 | 0.5030 | 0.5421 | 0.5030 | 0.5421 | 1,969 | +0.00(+0.33%) |
Sep 02, 2004 | 0.5457 | 0.5457 | 0.5404 | 0.5404 | 3,656 | +0.00(+0.00%) |
Sep 01, 2004 | 0.5421 | 0.5421 | 0.5404 | 0.5404 | 1,125 | -0.01(-1.30%) |
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 | 19,971 | +0.03(+5.07%) |
Aug 24, 2004 | 0.5155 | 0.5350 | 0.5013 | 0.5261 | 21,659 | -0.01(-2.63%) |
Aug 23, 2004 | 0.5334 | 0.5404 | 0.5332 | 0.5404 | 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 | 0.5404 | 0.5421 | 0.5404 | 0.5421 | 20,534 | +0.00(+0.33%) |
Aug 18, 2004 | 0.5475 | 0.5617 | 0.5244 | 0.5404 | 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 | 0.5724 | 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 | 0.5724 | 0.5724 | 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 | 22,784 | -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 | 0.5724 | 0.5510 | 0.5635 | 27,566 | -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 | 0.6115 | 0.5332 | 0.5777 | 12,095 | -0.03(-5.52%) |
Jul 28, 2004 | 0.5261 | 0.6115 | 0.5261 | 0.6115 | 21,378 | +0.02(+3.93%) |
Jul 27, 2004 | 0.5421 | 0.6115 | 0.5332 | 0.5883 | 21,941 | +0.04(+7.43%) |
Jul 26, 2004 | 0.5596 | 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 | 0.6115 | 0.6115 | 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 | 7,594 | +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%) |