Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 0.6187 | 0.6187 | 0.5918 | 0.6119 | 44,611 | +0.02(+3.41%) |
Dec 30, 2004 | 0.6052 | 0.6052 | 0.5918 | 0.5918 | 6,691 | -0.01(-2.22%) |
Dec 29, 2004 | 0.5716 | 0.6052 | 0.5716 | 0.6052 | 84,911 | +0.03(+5.88%) |
Dec 28, 2004 | 0.5783 | 0.5918 | 0.5649 | 0.5716 | 42,976 | -0.01(-1.16%) |
Dec 27, 2004 | 0.6052 | 0.6052 | 0.5649 | 0.5783 | 34,946 | -0.04(-6.52%) |
Dec 23, 2004 | 0.6052 | 0.6321 | 0.6052 | 0.6187 | 45,355 | +0.03(+4.55%) |
Dec 22, 2004 | 0.5514 | 0.5918 | 0.5447 | 0.5918 | 131,605 | +0.04(+7.32%) |
Dec 21, 2004 | 0.5245 | 0.5514 | 0.5245 | 0.5514 | 144,988 | +0.02(+3.80%) |
Dec 20, 2004 | 0.5380 | 0.5380 | 0.5245 | 0.5312 | 29,741 | +0.01(+2.60%) |
Dec 17, 2004 | 0.5178 | 0.5245 | 0.5178 | 0.5178 | 26,915 | +0.00(+0.00%) |
Dec 16, 2004 | 0.5178 | 0.5380 | 0.5043 | 0.5178 | 77,029 | -0.02(-3.75%) |
Dec 15, 2004 | 0.5245 | 0.5380 | 0.5111 | 0.5380 | 28,551 | +0.01(+2.56%) |
Dec 14, 2004 | 0.4707 | 0.5245 | 0.4707 | 0.5245 | 70,784 | +0.05(+11.43%) |
Dec 13, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Dec 10, 2004 | 0.4707 | 0.4909 | 0.4707 | 0.4707 | 20,818 | +0.01(+2.94%) |
Dec 09, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 08, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 07, 2004 | 0.4506 | 0.4573 | 0.4506 | 0.4573 | 3,568 | +0.00(+0.00%) |
Dec 06, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 03, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 02, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Dec 01, 2004 | 0.4573 | 0.4573 | 0.4506 | 0.4573 | 16,060 | +0.01(+1.49%) |
Nov 30, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0 | +0.00(+0.00%) |
Nov 29, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 6,691 | +0.00(+0.00%) |
Nov 26, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0 | +0.00(+0.00%) |
Nov 24, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 19,629 | -0.01(-2.90%) |
Nov 23, 2004 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 4,461 | +0.01(+2.99%) |
Nov 22, 2004 | 0.4438 | 0.4506 | 0.4438 | 0.4506 | 53,534 | +0.00(+0.00%) |
Nov 19, 2004 | 0.4438 | 0.4506 | 0.4438 | 0.4506 | 43,124 | +0.01(+1.52%) |
Nov 18, 2004 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0 | +0.00(+0.00%) |
Nov 17, 2004 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 0 | +0.00(+0.00%) |
Nov 16, 2004 | 0.4573 | 0.4573 | 0.4438 | 0.4438 | 15,762 | -0.03(-5.71%) |
Nov 15, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 4,461 | +0.01(+2.94%) |
Nov 12, 2004 | 0.4640 | 0.4640 | 0.4573 | 0.4573 | 28,700 | +0.00(+0.00%) |
Nov 11, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Nov 10, 2004 | 0.4438 | 0.4573 | 0.4438 | 0.4573 | 105,284 | -0.01(-1.45%) |
Nov 09, 2004 | 0.4640 | 0.4640 | 0.4573 | 0.4640 | 446 | +0.01(+1.47%) |
Nov 08, 2004 | 0.4640 | 0.4640 | 0.4573 | 0.4573 | 72,717 | -0.02(-4.23%) |
Nov 05, 2004 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 7,435 | +0.00(+0.00%) |
Nov 04, 2004 | 0.4640 | 0.4775 | 0.4640 | 0.4775 | 15,019 | +0.03(+5.97%) |
Nov 03, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0 | +0.00(+0.00%) |
Nov 02, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 0 | +0.00(+0.00%) |
Nov 01, 2004 | 0.4506 | 0.4506 | 0.4506 | 0.4506 | 3,717 | -0.01(-1.47%) |
Oct 29, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Oct 28, 2004 | 0.4674 | 0.4707 | 0.4573 | 0.4573 | 33,012 | -0.01(-1.45%) |
Oct 27, 2004 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 3,717 | -0.02(-4.17%) |
Oct 26, 2004 | 0.4976 | 0.4976 | 0.4640 | 0.4842 | 30,782 | -0.01(-2.70%) |
Oct 25, 2004 | 0.4707 | 0.4976 | 0.4707 | 0.4976 | 11,301 | +0.03(+5.71%) |
Oct 22, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Oct 21, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Oct 20, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Oct 19, 2004 | 0.4707 | 0.4909 | 0.4707 | 0.4707 | 13,680 | +0.00(+0.00%) |
Oct 18, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Oct 15, 2004 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0 | +0.00(+0.00%) |
Oct 14, 2004 | 0.4842 | 0.4842 | 0.4506 | 0.4707 | 46,098 | -0.01(-2.78%) |
Oct 13, 2004 | 0.5245 | 0.5245 | 0.4842 | 0.4842 | 5,204 | -0.04(-7.69%) |
Oct 12, 2004 | 0.4842 | 0.5245 | 0.4842 | 0.5245 | 3,866 | +0.04(+8.33%) |
Oct 11, 2004 | 0.5043 | 0.5043 | 0.4842 | 0.4842 | 2,676 | -0.01(-2.70%) |
Oct 08, 2004 | 0.4775 | 0.4976 | 0.4707 | 0.4976 | 48,329 | +0.01(+1.37%) |
Oct 07, 2004 | 0.4775 | 0.4909 | 0.4707 | 0.4909 | 26,023 | +0.00(+0.00%) |
Oct 06, 2004 | 0.5111 | 0.5111 | 0.4909 | 0.4909 | 5,948 | +0.01(+1.39%) |
Oct 05, 2004 | 0.4842 | 0.4842 | 0.4842 | 0.4842 | 5,948 | +0.00(+0.00%) |
Oct 04, 2004 | 0.4842 | 0.4976 | 0.4842 | 0.4842 | 40,299 | +0.00(+0.00%) |