Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 25.03 | 25.22 | 25.03 | 25.22 | 54,072 | +0.17(+0.67%) |
Aug 30, 2004 | 25.47 | 25.47 | 25.04 | 25.05 | 101,203 | -0.37(-1.46%) |
Aug 27, 2004 | 25.25 | 25.62 | 25.25 | 25.43 | 31,797 | -0.06(-0.22%) |
Aug 26, 2004 | 25.25 | 25.53 | 25.09 | 25.48 | 52,458 | +0.14(+0.54%) |
Aug 25, 2004 | 25.25 | 25.35 | 24.85 | 25.35 | 40,836 | +0.37(+1.49%) |
Aug 24, 2004 | 25.02 | 25.28 | 24.84 | 24.97 | 33,896 | +0.19(+0.78%) |
Aug 23, 2004 | 24.97 | 25.03 | 24.78 | 24.78 | 25,502 | -0.31(-1.23%) |
Aug 20, 2004 | 24.87 | 25.12 | 24.73 | 25.09 | 35,510 | +0.31(+1.25%) |
Aug 19, 2004 | 24.73 | 24.92 | 24.57 | 24.78 | 47,938 | +24.29(+4899.99%) |
Aug 17, 2004 | 0.5080 | 0.5204 | 0.4894 | 0.4956 | 69,244 | -0.02(-3.61%) |
Aug 16, 2004 | 0.5142 | 0.5266 | 0.4647 | 0.5142 | 126,868 | +0.01(+2.47%) |
Aug 13, 2004 | 0.4956 | 0.5080 | 0.4770 | 0.5018 | 56,977 | +0.01(+2.53%) |
Aug 12, 2004 | 0.4956 | 0.4956 | 0.4770 | 0.4894 | 82,964 | -0.01(-1.25%) |
Aug 11, 2004 | 0.4770 | 0.5018 | 0.4770 | 0.4956 | 145,107 | +0.01(+2.56%) |
Aug 10, 2004 | 0.4770 | 0.5080 | 0.4770 | 0.4832 | 96,361 | +0.01(+2.63%) |
Aug 09, 2004 | 0.4647 | 0.5080 | 0.4647 | 0.4709 | 35,832 | +0.01(+1.33%) |
Aug 06, 2004 | 0.4647 | 0.5080 | 0.4647 | 0.4647 | 238,079 | -0.03(-6.25%) |
Aug 05, 2004 | 0.4647 | 0.4956 | 0.4647 | 0.4956 | 106,530 | +0.01(+1.27%) |
Aug 04, 2004 | 0.4894 | 0.5204 | 0.4647 | 0.4894 | 77,960 | +0.00(+0.00%) |
Aug 03, 2004 | 0.4709 | 0.5142 | 0.4709 | 0.4894 | 127,029 | -0.01(-1.25%) |
Aug 02, 2004 | 0.4956 | 0.5142 | 0.4647 | 0.4956 | 115,408 | +0.03(+6.67%) |
Jul 30, 2004 | 0.5266 | 0.5266 | 0.4647 | 0.4647 | 222,422 | -0.02(-3.85%) |
Jul 29, 2004 | 0.6071 | 0.6195 | 0.4523 | 0.4832 | 755,720 | -0.19(-28.44%) |
Jul 27, 2004 | 0.6511 | 0.6877 | 0.6010 | 0.6753 | 156,244 | -0.01(-0.91%) |
Jul 26, 2004 | 0.6815 | 0.7187 | 0.6629 | 0.6815 | 71,020 | -0.04(-5.17%) |
Jul 23, 2004 | 0.6691 | 0.7187 | 0.6691 | 0.7187 | 35,025 | +0.03(+3.66%) |
Jul 22, 2004 | 0.6505 | 0.7125 | 0.6505 | 0.6933 | 79,736 | +0.01(+1.73%) |
Jul 21, 2004 | 0.6319 | 0.6939 | 0.6319 | 0.6815 | 43,257 | +0.00(+0.00%) |
Jul 20, 2004 | 0.6195 | 0.7001 | 0.6195 | 0.6815 | 62,627 | +0.01(+0.92%) |
Jul 19, 2004 | 0.6815 | 0.6877 | 0.6567 | 0.6753 | 73,441 | -0.01(-1.80%) |
Jul 16, 2004 | 0.6505 | 0.7125 | 0.6257 | 0.6877 | 98,298 | +0.02(+2.78%) |
Jul 15, 2004 | 0.6629 | 0.6759 | 0.6195 | 0.6691 | 68,599 | +0.01(+0.93%) |
Jul 14, 2004 | 0.6505 | 0.6815 | 0.6505 | 0.6629 | 41,320 | +0.01(+0.94%) |
Jul 13, 2004 | 0.6815 | 0.6815 | 0.6505 | 0.6567 | 25,825 | -0.02(-2.75%) |
Jul 12, 2004 | 0.6381 | 0.6939 | 0.6381 | 0.6753 | 117,344 | +0.01(+1.87%) |
Jul 09, 2004 | 0.6939 | 0.6939 | 0.6381 | 0.6629 | 58,591 | +0.01(+1.90%) |
Jul 08, 2004 | 0.6505 | 0.6691 | 0.6381 | 0.6505 | 84,578 | +0.00(+0.00%) |
Jul 07, 2004 | 0.6381 | 0.6629 | 0.6381 | 0.6505 | 14,042 | -0.01(-1.87%) |
Jul 06, 2004 | 0.6573 | 0.6753 | 0.6381 | 0.6629 | 96,038 | +0.00(+0.00%) |
Jul 02, 2004 | 0.6071 | 0.6877 | 0.5886 | 0.6629 | 154,469 | -0.01(-1.83%) |
Jul 01, 2004 | 0.6815 | 0.6877 | 0.6567 | 0.6753 | 78,122 | -0.01(-0.91%) |
Jun 30, 2004 | 0.7199 | 0.7199 | 0.6691 | 0.6815 | 92,810 | -0.04(-5.98%) |
Jun 29, 2004 | 0.6939 | 0.7434 | 0.6939 | 0.7249 | 90,550 | +0.00(+0.00%) |
Jun 28, 2004 | 0.6753 | 0.7373 | 0.6319 | 0.7249 | 298,608 | +0.09(+14.71%) |
Jun 25, 2004 | 0.6381 | 0.7063 | 0.6319 | 0.6319 | 128,159 | -0.01(-0.97%) |
Jun 24, 2004 | 0.6319 | 0.6815 | 0.6319 | 0.6381 | 61,012 | -0.02(-2.83%) |
Jun 23, 2004 | 0.6257 | 0.6753 | 0.6257 | 0.6567 | 113,309 | +0.01(+1.92%) |
Jun 22, 2004 | 0.6815 | 0.6815 | 0.6319 | 0.6443 | 88,775 | -0.02(-3.70%) |
Jun 21, 2004 | 0.6319 | 0.6753 | 0.6257 | 0.6691 | 115,892 | +0.00(+0.00%) |
Jun 18, 2004 | 0.6443 | 0.6939 | 0.6010 | 0.6691 | 162,701 | +0.00(+0.00%) |
Jun 17, 2004 | 0.6629 | 0.7001 | 0.6629 | 0.6691 | 34,380 | -0.04(-6.09%) |
Jun 16, 2004 | 0.7187 | 0.7187 | 0.6877 | 0.7125 | 65,048 | +0.01(+0.88%) |
Jun 15, 2004 | 0.7187 | 0.7187 | 0.6815 | 0.7063 | 47,454 | +0.02(+2.70%) |
Jun 14, 2004 | 0.6691 | 0.7063 | 0.6505 | 0.6877 | 40,675 | +0.03(+4.82%) |
Jun 10, 2004 | 0.6939 | 0.6939 | 0.6257 | 0.6561 | 88,614 | -0.01(-1.94%) |
Jun 09, 2004 | 0.6381 | 0.7373 | 0.6381 | 0.6691 | 94,586 | +0.01(+0.93%) |
Jun 08, 2004 | 0.6815 | 0.7434 | 0.6443 | 0.6629 | 154,146 | -0.03(-4.46%) |
Jun 07, 2004 | 0.6753 | 0.7063 | 0.6691 | 0.6939 | 77,799 | +0.01(+0.90%) |
Jun 04, 2004 | 0.7063 | 0.7620 | 0.6815 | 0.6877 | 68,437 | -0.03(-4.31%) |
Jun 03, 2004 | 0.7744 | 0.7744 | 0.7187 | 0.7187 | 61,658 | -0.01(-1.69%) |
Jun 02, 2004 | 0.7125 | 0.7311 | 0.7125 | 0.7311 | 70,858 | +0.00(+0.00%) |