Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 0.2434 | 0.2451 | 0.2424 | 0.2451 | 123,357 | +0.00(+0.70%) |
Sep 29, 2004 | 0.2434 | 0.2434 | 0.2434 | 0.2434 | 93,986 | +0.00(+0.00%) |
Sep 28, 2004 | 0.2434 | 0.2434 | 0.2434 | 0.2434 | 158,602 | -0.00(-0.69%) |
Sep 27, 2004 | 0.2417 | 0.2451 | 0.2417 | 0.2451 | 161,540 | +0.00(+0.70%) |
Sep 24, 2004 | 0.2424 | 0.2441 | 0.2424 | 0.2434 | 70,490 | +0.00(+0.00%) |
Sep 23, 2004 | 0.2451 | 0.2451 | 0.2417 | 0.2434 | 102,798 | +0.00(+0.70%) |
Sep 22, 2004 | 0.2445 | 0.2451 | 0.2407 | 0.2417 | 428,815 | -0.00(-0.28%) |
Sep 21, 2004 | 0.2451 | 0.2475 | 0.2424 | 0.2424 | 223,218 | -0.00(-1.66%) |
Sep 20, 2004 | 0.2451 | 0.2485 | 0.2451 | 0.2465 | 3,119,191 | +0.00(+1.97%) |
Sep 17, 2004 | 0.2434 | 0.2451 | 0.2417 | 0.2417 | 199,722 | -0.00(-1.39%) |
Sep 16, 2004 | 0.2305 | 0.2537 | 0.2305 | 0.2451 | 1,938,480 | +0.01(+6.35%) |
Sep 15, 2004 | 0.2305 | 0.2305 | 0.2305 | 0.2305 | 0 | +0.00(+0.00%) |
Sep 14, 2004 | 0.2315 | 0.2315 | 0.2285 | 0.2305 | 140,980 | -0.00(-1.17%) |
Sep 13, 2004 | 0.2332 | 0.2332 | 0.2332 | 0.2332 | 129,232 | +0.00(+0.00%) |
Sep 10, 2004 | 0.2298 | 0.2332 | 0.2298 | 0.2332 | 143,917 | +0.00(+0.74%) |
Sep 09, 2004 | 0.2332 | 0.2349 | 0.2308 | 0.2315 | 411,192 | -0.00(-1.31%) |
Sep 08, 2004 | 0.2298 | 0.2349 | 0.2298 | 0.2346 | 302,520 | +0.00(+1.32%) |
Sep 07, 2004 | 0.2325 | 0.2377 | 0.2315 | 0.2315 | 425,878 | -0.01(-2.58%) |
Sep 03, 2004 | 0.2329 | 0.2387 | 0.2329 | 0.2377 | 314,268 | +0.01(+2.80%) |
Sep 02, 2004 | 0.2247 | 0.2349 | 0.2247 | 0.2312 | 164,477 | +0.00(+1.80%) |
Sep 01, 2004 | 0.2285 | 0.2298 | 0.2264 | 0.2271 | 417,067 | -0.00(-1.91%) |
Aug 31, 2004 | 0.2251 | 0.2315 | 0.2247 | 0.2315 | 135,106 | +0.01(+2.41%) |
Aug 30, 2004 | 0.2264 | 0.2281 | 0.2251 | 0.2261 | 79,301 | -0.00(-0.90%) |
Aug 27, 2004 | 0.2251 | 0.2281 | 0.2247 | 0.2281 | 138,043 | +0.00(+0.75%) |
Aug 26, 2004 | 0.2264 | 0.2264 | 0.2247 | 0.2264 | 255,527 | -0.00(-1.04%) |
Aug 25, 2004 | 0.2247 | 0.2288 | 0.2247 | 0.2288 | 243,778 | +0.00(+1.82%) |
Aug 24, 2004 | 0.2233 | 0.2247 | 0.2230 | 0.2247 | 99,861 | +0.00(+1.07%) |
Aug 23, 2004 | 0.2233 | 0.2233 | 0.2216 | 0.2223 | 108,672 | -0.00(-1.21%) |
Aug 20, 2004 | 0.2244 | 0.2251 | 0.2230 | 0.2251 | 402,381 | +0.00(+0.15%) |
Aug 19, 2004 | 0.2213 | 0.2247 | 0.2213 | 0.2247 | 91,049 | +0.00(+1.54%) |
Aug 18, 2004 | 0.2213 | 0.2213 | 0.2213 | 0.2213 | 46,993 | -0.00(-0.15%) |
Aug 17, 2004 | 0.2213 | 0.2230 | 0.2213 | 0.2216 | 496,368 | -0.00(-0.15%) |
Aug 16, 2004 | 0.2210 | 0.2230 | 0.2210 | 0.2220 | 232,030 | +0.00(+0.31%) |
Aug 13, 2004 | 0.2213 | 0.2233 | 0.2213 | 0.2213 | 85,175 | -0.00(-0.15%) |
Aug 12, 2004 | 0.2203 | 0.2216 | 0.2203 | 0.2216 | 20,559 | +0.00(+0.46%) |
Aug 11, 2004 | 0.2213 | 0.2220 | 0.2206 | 0.2206 | 516,928 | -0.00(-0.77%) |
Aug 10, 2004 | 0.2216 | 0.2233 | 0.2213 | 0.2223 | 267,275 | -0.00(-0.31%) |
Aug 09, 2004 | 0.2213 | 0.2230 | 0.2206 | 0.2230 | 193,848 | +0.00(+0.00%) |
Aug 06, 2004 | 0.2247 | 0.2264 | 0.2230 | 0.2230 | 32,308 | +0.00(+0.77%) |
Aug 05, 2004 | 0.2203 | 0.2213 | 0.2199 | 0.2213 | 179,162 | -0.00(-0.31%) |
Aug 04, 2004 | 0.2220 | 0.2220 | 0.2176 | 0.2220 | 208,533 | +0.00(+0.00%) |
Aug 03, 2004 | 0.2220 | 0.2220 | 0.2213 | 0.2220 | 208,533 | -0.00(-1.21%) |
Aug 02, 2004 | 0.2233 | 0.2278 | 0.2213 | 0.2247 | 1,506,728 | -0.00(-0.90%) |
Jul 30, 2004 | 0.2220 | 0.2274 | 0.2220 | 0.2268 | 108,672 | +0.00(+1.84%) |
Jul 29, 2004 | 0.2223 | 0.2227 | 0.2220 | 0.2227 | 76,364 | -0.00(-1.06%) |
Jul 28, 2004 | 0.2220 | 0.2251 | 0.2220 | 0.2251 | 41,119 | +0.00(+1.23%) |
Jul 27, 2004 | 0.2220 | 0.2278 | 0.2220 | 0.2223 | 149,791 | -0.00(-0.15%) |
Jul 26, 2004 | 0.2216 | 0.2227 | 0.2210 | 0.2227 | 396,507 | +0.00(+0.62%) |
Jul 23, 2004 | 0.2216 | 0.2220 | 0.2213 | 0.2213 | 190,910 | -0.00(-0.15%) |
Jul 22, 2004 | 0.2213 | 0.2227 | 0.2213 | 0.2216 | 143,917 | -0.00(-0.61%) |
Jul 21, 2004 | 0.2264 | 0.2264 | 0.2230 | 0.2230 | 32,308 | -0.00(-1.80%) |
Jul 20, 2004 | 0.2247 | 0.2271 | 0.2220 | 0.2271 | 185,036 | -0.00(-0.15%) |
Jul 19, 2004 | 0.2230 | 0.2281 | 0.2230 | 0.2274 | 525,739 | +0.00(+1.98%) |
Jul 16, 2004 | 0.2213 | 0.2230 | 0.2213 | 0.2230 | 358,325 | -0.00(-0.76%) |
Jul 15, 2004 | 0.2213 | 0.2264 | 0.2213 | 0.2247 | 41,119 | +0.00(+1.23%) |
Jul 14, 2004 | 0.2220 | 0.2220 | 0.2213 | 0.2220 | 314,268 | -0.00(-0.15%) |
Jul 13, 2004 | 0.2233 | 0.2233 | 0.2220 | 0.2223 | 182,099 | -0.00(-0.46%) |
Jul 12, 2004 | 0.2213 | 0.2264 | 0.2213 | 0.2233 | 484,620 | +0.00(+0.92%) |
Jul 09, 2004 | 0.2223 | 0.2223 | 0.2213 | 0.2213 | 299,583 | -0.00(-1.07%) |
Jul 08, 2004 | 0.2247 | 0.2298 | 0.2230 | 0.2237 | 352,451 | -0.00(-0.45%) |
Jul 07, 2004 | 0.2233 | 0.2247 | 0.2233 | 0.2247 | 123,357 | +0.00(+0.00%) |
Jul 06, 2004 | 0.2247 | 0.2254 | 0.2247 | 0.2247 | 73,427 | -0.00(-1.05%) |
Jul 02, 2004 | 0.2281 | 0.2281 | 0.2247 | 0.2271 | 214,407 | +0.00(+0.91%) |