Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 0.3463 | 0.3879 | 0.3463 | 0.3823 | 276,590 | +0.00(+0.29%) |
Oct 28, 2004 | 0.3564 | 0.3868 | 0.3564 | 0.3812 | 646,563 | +0.02(+4.63%) |
Oct 27, 2004 | 0.3767 | 0.3857 | 0.3587 | 0.3643 | 400,211 | -0.00(-1.22%) |
Oct 26, 2004 | 0.3542 | 0.3711 | 0.3486 | 0.3688 | 681,248 | -0.00(-0.61%) |
Oct 25, 2004 | 0.3890 | 0.3890 | 0.3553 | 0.3711 | 265,028 | -0.00(-1.20%) |
Oct 22, 2004 | 0.3767 | 0.3812 | 0.3632 | 0.3756 | 396,653 | +0.00(+0.91%) |
Oct 21, 2004 | 0.3722 | 0.3812 | 0.3609 | 0.3722 | 1,013,868 | -0.02(-5.43%) |
Oct 20, 2004 | 0.3845 | 0.3935 | 0.3733 | 0.3935 | 593,201 | -0.00(-0.85%) |
Oct 19, 2004 | 0.3890 | 0.3969 | 0.3834 | 0.3969 | 256,135 | -0.00(-0.84%) |
Oct 18, 2004 | 0.3800 | 0.4014 | 0.3800 | 0.4003 | 273,922 | +0.00(+0.28%) |
Oct 15, 2004 | 0.3969 | 0.3992 | 0.3834 | 0.3992 | 396,653 | +0.00(+0.28%) |
Oct 14, 2004 | 0.3924 | 0.4003 | 0.3856 | 0.3980 | 333,509 | +0.00(+0.00%) |
Oct 13, 2004 | 0.3879 | 0.3980 | 0.3823 | 0.3980 | 440,232 | +0.00(+1.14%) |
Oct 12, 2004 | 0.3699 | 0.4025 | 0.3699 | 0.3935 | 306,828 | +0.00(+0.00%) |
Oct 11, 2004 | 0.3992 | 0.4104 | 0.3834 | 0.3935 | 1,107,250 | -0.00(-0.57%) |
Oct 08, 2004 | 0.3744 | 0.4127 | 0.3744 | 0.3958 | 2,220,727 | +0.00(+1.15%) |
Oct 07, 2004 | 0.3958 | 0.4250 | 0.3756 | 0.3913 | 2,264,305 | -0.01(-1.97%) |
Oct 06, 2004 | 0.4093 | 0.4149 | 0.3969 | 0.3992 | 1,351,824 | -0.02(-4.83%) |
Oct 05, 2004 | 0.4205 | 0.4329 | 0.4059 | 0.4194 | 826,213 | -0.01(-2.10%) |
Oct 04, 2004 | 0.4430 | 0.4430 | 0.4093 | 0.4284 | 593,201 | -0.00(-0.78%) |
Oct 01, 2004 | 0.4139 | 0.4318 | 0.4139 | 0.4318 | 560,295 | +0.01(+2.40%) |
Sep 30, 2004 | 0.4115 | 0.4217 | 0.4115 | 0.4217 | 125,399 | +0.00(+0.00%) |
Sep 29, 2004 | 0.4228 | 0.4228 | 0.4082 | 0.4217 | 316,611 | +0.01(+1.35%) |
Sep 28, 2004 | 0.4160 | 0.4160 | 0.4082 | 0.4160 | 80,931 | -0.00(-1.07%) |
Sep 27, 2004 | 0.4217 | 0.4217 | 0.3992 | 0.4205 | 617,214 | +0.00(+0.00%) |
Sep 24, 2004 | 0.4138 | 0.4205 | 0.4104 | 0.4205 | 168,088 | -0.00(-0.27%) |
Sep 23, 2004 | 0.4115 | 0.4217 | 0.4104 | 0.4217 | 381,534 | +0.00(+1.08%) |
Sep 22, 2004 | 0.4115 | 0.4217 | 0.4104 | 0.4172 | 117,395 | -0.01(-1.59%) |
Sep 21, 2004 | 0.4115 | 0.4239 | 0.4104 | 0.4239 | 361,079 | +0.01(+1.34%) |
Sep 20, 2004 | 0.4205 | 0.4217 | 0.4104 | 0.4183 | 318,390 | -0.00(-0.80%) |
Sep 17, 2004 | 0.4104 | 0.4217 | 0.4104 | 0.4217 | 582,529 | +0.01(+1.90%) |
Sep 16, 2004 | 0.4104 | 0.4149 | 0.3980 | 0.4138 | 830,660 | +0.01(+1.38%) |
Sep 15, 2004 | 0.3992 | 0.4082 | 0.3879 | 0.4082 | 349,517 | -0.01(-1.36%) |
Sep 14, 2004 | 0.4014 | 0.4138 | 0.4014 | 0.4138 | 516,717 | -0.00(-1.08%) |
Sep 13, 2004 | 0.4082 | 0.4183 | 0.3935 | 0.4183 | 510,491 | +0.01(+2.48%) |
Sep 10, 2004 | 0.3902 | 0.4082 | 0.3902 | 0.4082 | 316,735 | +0.01(+2.54%) |
Sep 09, 2004 | 0.3935 | 0.4003 | 0.3935 | 0.3980 | 201,884 | -0.00(-0.28%) |
Sep 08, 2004 | 0.3800 | 0.4025 | 0.3800 | 0.3992 | 295,266 | +0.01(+1.43%) |
Sep 07, 2004 | 0.3879 | 0.3980 | 0.3868 | 0.3935 | 249,020 | +0.00(+0.00%) |
Sep 03, 2004 | 0.3890 | 0.3935 | 0.3834 | 0.3935 | 103,165 | +0.00(+0.57%) |
Sep 02, 2004 | 0.3767 | 0.3937 | 0.3733 | 0.3913 | 614,546 | +0.01(+2.35%) |
Sep 01, 2004 | 0.3767 | 0.3823 | 0.3733 | 0.3823 | 285,483 | +0.00(+0.00%) |
Aug 31, 2004 | 0.3733 | 0.3868 | 0.3733 | 0.3823 | 188,543 | -0.00(-0.29%) |
Aug 30, 2004 | 0.3688 | 0.3879 | 0.3688 | 0.3834 | 249,909 | -0.01(-1.45%) |
Aug 27, 2004 | 0.3733 | 0.3902 | 0.3711 | 0.3890 | 352,185 | +0.01(+2.98%) |
Aug 26, 2004 | 0.3666 | 0.3845 | 0.3666 | 0.3778 | 263,249 | -0.00(-1.18%) |
Aug 25, 2004 | 0.3711 | 0.3935 | 0.3711 | 0.3823 | 1,270,892 | -0.00(-1.16%) |
Aug 24, 2004 | 0.3879 | 0.3992 | 0.3677 | 0.3868 | 471,359 | -0.00(-0.58%) |
Aug 23, 2004 | 0.3778 | 0.3992 | 0.3778 | 0.3890 | 433,117 | -0.01(-2.54%) |
Aug 20, 2004 | 0.3823 | 0.3992 | 0.3688 | 0.3992 | 1,022,761 | +0.02(+5.97%) |
Aug 19, 2004 | 0.3744 | 0.3767 | 0.3587 | 0.3767 | 1,282,454 | +0.00(+0.30%) |
Aug 18, 2004 | 0.3384 | 0.3756 | 0.3328 | 0.3756 | 868,902 | +0.03(+7.74%) |
Aug 17, 2004 | 0.3542 | 0.3542 | 0.3351 | 0.3486 | 649,231 | +0.00(+0.00%) |
Aug 16, 2004 | 0.3486 | 0.3486 | 0.3317 | 0.3486 | 259,692 | +0.01(+2.65%) |
Aug 13, 2004 | 0.3525 | 0.3525 | 0.3103 | 0.3396 | 2,216,280 | -0.00(-1.31%) |
Aug 12, 2004 | 0.3497 | 0.3508 | 0.3373 | 0.3441 | 921,374 | -0.01(-3.16%) |
Aug 11, 2004 | 0.3373 | 0.3553 | 0.3373 | 0.3553 | 862,677 | +0.00(+0.96%) |
Aug 10, 2004 | 0.3452 | 0.3598 | 0.3373 | 0.3519 | 908,034 | +0.01(+1.66%) |
Aug 09, 2004 | 0.3654 | 0.3800 | 0.3462 | 0.3462 | 470,861 | -0.01(-2.25%) |
Aug 06, 2004 | 0.3621 | 0.3767 | 0.3486 | 0.3542 | 1,146,382 | -0.01(-2.17%) |
Aug 05, 2004 | 0.3654 | 0.3654 | 0.3486 | 0.3621 | 728,384 | -0.00(-0.31%) |
Aug 04, 2004 | 0.3868 | 0.3868 | 0.3632 | 0.3632 | 404,657 | -0.01(-2.12%) |
Aug 03, 2004 | 0.3744 | 0.3756 | 0.3643 | 0.3711 | 435,376 | +0.00(+0.00%) |