Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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 | 23,628 | -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 | 10,407 | -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 | 0.5564 | 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 | 10,407 | +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 | 0.5564 | 82,138 | +0.04(+8.30%) |
Jun 09, 2004 | 0.4888 | 0.5137 | 0.4888 | 0.5137 | 42,756 | +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 | 55,696 | -0.03(-5.65%) |
Jun 04, 2004 | 0.4888 | 0.5780 | 0.4621 | 0.5350 | 158,931 | +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%) |
Jun 01, 2004 | 0.5101 | 0.5101 | 0.4888 | 0.4888 | 4,219 | +0.00(+0.00%) |
May 28, 2004 | 0.4977 | 0.4977 | 0.4817 | 0.4888 | 5,063 | -0.02(-4.84%) |
May 27, 2004 | 0.5101 | 0.5190 | 0.5101 | 0.5137 | 17,721 | +0.02(+4.71%) |
May 26, 2004 | 0.5155 | 0.5155 | 0.4906 | 0.4906 | 8,720 | +0.01(+1.47%) |
May 25, 2004 | 0.5208 | 0.5315 | 0.4835 | 0.4835 | 87,482 | -0.03(-6.21%) |
May 24, 2004 | 0.5384 | 0.5386 | 0.4977 | 0.5155 | 21,941 | +0.00(+0.00%) |
May 21, 2004 | 0.4533 | 0.5597 | 0.4533 | 0.5155 | 41,350 | +0.01(+1.75%) |
May 20, 2004 | 0.5244 | 0.5332 | 0.4906 | 0.5066 | 79,606 | -0.01(-2.73%) |
May 19, 2004 | 0.5724 | 0.5777 | 0.4639 | 0.5208 | 129,114 | -0.07(-11.48%) |
May 18, 2004 | 0.6132 | 0.6132 | 0.5883 | 0.5883 | 124,895 | -0.03(-5.43%) |
May 17, 2004 | 0.6221 | 0.6257 | 0.6221 | 0.6221 | 18,565 | +0.00(+0.03%) |
May 14, 2004 | 0.6219 | 0.6219 | 0.6219 | 0.6219 | 0 | +0.00(+0.00%) |
May 13, 2004 | 0.6132 | 0.6219 | 0.6132 | 0.6219 | 4,219 | -0.00(-0.03%) |
May 12, 2004 | 0.6097 | 0.6269 | 0.6097 | 0.6221 | 38,256 | +0.02(+3.55%) |
May 11, 2004 | 0.5992 | 0.6095 | 0.5992 | 0.6008 | 11,814 | +0.00(+0.30%) |
May 10, 2004 | 0.6061 | 0.6077 | 0.5990 | 0.5990 | 42,756 | -0.01(-0.88%) |
May 07, 2004 | 0.6097 | 0.6115 | 0.6026 | 0.6043 | 27,004 | -0.03(-4.76%) |
May 06, 2004 | 0.6221 | 0.6346 | 0.6097 | 0.6346 | 7,594 | -0.00(-0.28%) |
May 05, 2004 | 0.6045 | 0.6754 | 0.6043 | 0.6363 | 36,849 | +0.03(+5.02%) |
May 04, 2004 | 0.5892 | 0.6097 | 0.5741 | 0.6059 | 37,131 | +0.02(+3.93%) |