Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 0.5043 | 0.5716 | 0.5043 | 0.5716 | 24,090 | +0.07(+13.33%) |
Aug 30, 2004 | 0.5447 | 0.5447 | 0.5043 | 0.5043 | 5,948 | +0.00(+0.00%) |
Aug 27, 2004 | 0.5043 | 0.5043 | 0.5043 | 0.5043 | 1,338 | +0.00(+0.00%) |
Aug 26, 2004 | 0.5043 | 0.5043 | 0.5043 | 0.5043 | 5,650 | +0.00(+0.00%) |
Aug 25, 2004 | 0.5043 | 0.5111 | 0.5043 | 0.5043 | 30,484 | -0.01(-1.32%) |
Aug 24, 2004 | 0.5111 | 0.5380 | 0.5111 | 0.5111 | 26,023 | +0.00(+0.00%) |
Aug 23, 2004 | 0.4976 | 0.5581 | 0.4943 | 0.5111 | 81,342 | +0.04(+8.57%) |
Aug 20, 2004 | 0.4775 | 0.4976 | 0.4707 | 0.4707 | 107,366 | +0.01(+2.94%) |
Aug 19, 2004 | 0.4573 | 0.4573 | 0.4573 | 0.4573 | 0 | +0.00(+0.00%) |
Aug 18, 2004 | 0.4707 | 0.4707 | 0.4573 | 0.4573 | 16,357 | +0.00(+0.00%) |
Aug 17, 2004 | 0.4573 | 0.4573 | 0.4506 | 0.4573 | 48,329 | +0.01(+3.03%) |
Aug 16, 2004 | 0.4438 | 0.4438 | 0.4438 | 0.4438 | 18,588 | +0.02(+4.76%) |
Aug 13, 2004 | 0.4371 | 0.4438 | 0.4237 | 0.4237 | 57,251 | -0.01(-3.08%) |
Aug 12, 2004 | 0.4371 | 0.4371 | 0.4371 | 0.4371 | 446 | +0.01(+1.56%) |
Aug 11, 2004 | 0.4304 | 0.4304 | 0.4304 | 0.4304 | 20,075 | +0.03(+6.67%) |
Aug 10, 2004 | 0.4035 | 0.4237 | 0.4035 | 0.4035 | 31,228 | +0.00(+0.00%) |
Aug 09, 2004 | 0.3766 | 0.4169 | 0.3766 | 0.4035 | 25,280 | +0.03(+9.09%) |
Aug 06, 2004 | 0.3362 | 0.3699 | 0.3362 | 0.3699 | 271,835 | +0.05(+14.58%) |
Aug 05, 2004 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | 8,178 | -0.01(-4.00%) |
Aug 04, 2004 | 0.3362 | 0.3362 | 0.3362 | 0.3362 | 22,305 | +0.01(+4.17%) |
Aug 03, 2004 | 0.3564 | 0.3564 | 0.3228 | 0.3228 | 81,788 | -0.03(-9.43%) |
Aug 02, 2004 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | 1,338 | +0.00(+0.00%) |
Jul 30, 2004 | 0.3497 | 0.3564 | 0.3497 | 0.3564 | 6,691 | +0.01(+3.92%) |
Jul 29, 2004 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 7,435 | +0.01(+2.00%) |
Jul 28, 2004 | 0.3362 | 0.3362 | 0.3362 | 0.3362 | 18,142 | +0.01(+2.04%) |
Jul 27, 2004 | 0.3295 | 0.3362 | 0.3295 | 0.3295 | 118,072 | +0.01(+4.26%) |
Jul 26, 2004 | 0.3161 | 0.3161 | 0.3161 | 0.3161 | 0 | +0.00(+0.00%) |
Jul 23, 2004 | 0.3161 | 0.3161 | 0.3161 | 0.3161 | 0 | +0.00(+0.00%) |
Jul 22, 2004 | 0.3161 | 0.3161 | 0.3161 | 0.3161 | 0 | +0.00(+0.00%) |
Jul 21, 2004 | 0.3161 | 0.3161 | 0.3161 | 0.3161 | 1,487 | -0.01(-4.08%) |
Jul 20, 2004 | 0.3295 | 0.3295 | 0.3295 | 0.3295 | 10,409 | +0.00(+0.00%) |
Jul 19, 2004 | 0.3295 | 0.3362 | 0.3093 | 0.3295 | 58,739 | +0.01(+4.26%) |
Jul 16, 2004 | 0.3060 | 0.3228 | 0.3026 | 0.3161 | 103,053 | +0.01(+4.44%) |
Jul 15, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 0 | +0.00(+0.00%) |
Jul 14, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 0 | +0.00(+0.00%) |
Jul 13, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 594 | +0.00(+0.00%) |
Jul 12, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 18,737 | +0.00(+0.00%) |
Jul 09, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 7,435 | +0.00(+0.00%) |
Jul 08, 2004 | 0.3228 | 0.3228 | 0.3026 | 0.3026 | 7,584 | +0.00(+0.00%) |
Jul 07, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 148 | -0.03(-8.16%) |
Jul 06, 2004 | 0.3295 | 0.3295 | 0.3295 | 0.3295 | 0 | +0.00(+0.00%) |
Jul 02, 2004 | 0.3295 | 0.3295 | 0.3295 | 0.3295 | 0 | +0.00(+0.00%) |
Jul 01, 2004 | 0.3295 | 0.3295 | 0.3295 | 0.3295 | 0 | +0.00(+0.00%) |
Jun 30, 2004 | 0.3026 | 0.3295 | 0.3026 | 0.3295 | 4,461 | +0.03(+8.89%) |
Jun 29, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 4,609 | +0.00(+1.12%) |
Jun 28, 2004 | 0.2992 | 0.2992 | 0.2992 | 0.2992 | 2,974 | +0.00(+1.14%) |
Jun 25, 2004 | 0.2959 | 0.2959 | 0.2959 | 0.2959 | 4,758 | -0.02(-6.38%) |
Jun 24, 2004 | 0.3161 | 0.3161 | 0.2959 | 0.3161 | 21,562 | +0.01(+4.44%) |
Jun 23, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 0 | +0.00(+0.00%) |
Jun 22, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 0 | +0.00(+0.00%) |
Jun 21, 2004 | 0.3026 | 0.3026 | 0.3026 | 0.3026 | 13,383 | +0.00(+0.00%) |
Jun 18, 2004 | 0.2892 | 0.3026 | 0.2892 | 0.3026 | 13,383 | +0.01(+4.65%) |
Jun 17, 2004 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 0.2892 | 0.2892 | 0.2892 | 0.2892 | 7,435 | -0.01(-4.44%) |
Jun 15, 2004 | 0.3026 | 0.3093 | 0.3026 | 0.3026 | 37,176 | +0.00(+0.00%) |
Jun 14, 2004 | 0.3631 | 0.3631 | 0.3026 | 0.3026 | 102,607 | -0.07(-19.64%) |
Jun 10, 2004 | 0.3766 | 0.3766 | 0.3766 | 0.3766 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 0.3766 | 0.3766 | 0.3766 | 0.3766 | 10,558 | +0.01(+1.82%) |
Jun 08, 2004 | 0.3564 | 0.3699 | 0.3564 | 0.3699 | 46,545 | +0.03(+10.00%) |
Jun 07, 2004 | 0.3430 | 0.3430 | 0.3362 | 0.3362 | 7,286 | -0.01(-1.96%) |
Jun 04, 2004 | 0.2757 | 0.3564 | 0.2757 | 0.3430 | 158,074 | +0.07(+27.50%) |
Jun 03, 2004 | 0.2757 | 0.2757 | 0.2623 | 0.2690 | 11,896 | +0.01(+2.56%) |
Jun 02, 2004 | 0.2757 | 0.2757 | 0.2623 | 0.2623 | 75,096 | -0.02(-7.14%) |