mono
/
nplot-gtk
зеркало из
1
0
Форкнуть 0
Код Задачи Пакеты Проекты Релизы Вики Активность
nplot-gtk/lib/asx_jbh.xml

1214 строки
31 KiB
XML
Исходник Постоянная ссылка Ответственный История

<?xml version="1.0" standalone="yes"?>
<NewDataSet>
<xs:schema id="NewDataSet" xmlns="" xmlns:xs="http://www.w3.org/2001/XMLSchema" xmlns:msdata="urn:schemas-microsoft-com:xml-msdata">
<xs:element name="NewDataSet" msdata:IsDataSet="true">
<xs:complexType>
<xs:choice maxOccurs="unbounded">
<xs:element name="asx_jbh">
<xs:complexType>
<xs:sequence>
<xs:element name="ID" type="xs:long" minOccurs="0" />
<xs:element name="CompanyID" type="xs:long" minOccurs="0" />
<xs:element name="Date" type="xs:dateTime" minOccurs="0" />
<xs:element name="Open" type="xs:float" minOccurs="0" />
<xs:element name="Low" type="xs:float" minOccurs="0" />
<xs:element name="High" type="xs:float" minOccurs="0" />
<xs:element name="Close" type="xs:float" minOccurs="0" />
<xs:element name="Volume" type="xs:long" minOccurs="0" />
<xs:element name="AdjClose" type="xs:float" minOccurs="0" />
</xs:sequence>
</xs:complexType>
</xs:element>
</xs:choice>
</xs:complexType>
</xs:element>
</xs:schema>
<asx_jbh>
<ID>1270061</ID>
<CompanyID>800</CompanyID>
<Date>2003-10-23T00:00:00.0000000+10:00</Date>
<Open>2.2</Open>
<Low>2.15</Low>
<High>2.27</High>
<Close>2.25</Close>
<Volume>28859100</Volume>
<AdjClose>2.25</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270060</ID>
<CompanyID>800</CompanyID>
<Date>2003-10-24T00:00:00.0000000+10:00</Date>
<Open>2.25</Open>
<Low>2.2</Low>
<High>2.25</High>
<Close>2.2</Close>
<Volume>7942070</Volume>
<AdjClose>2.2</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270059</ID>
<CompanyID>800</CompanyID>
<Date>2003-10-27T00:00:00.0000000+10:00</Date>
<Open>2.2</Open>
<Low>2.16</Low>
<High>2.2</High>
<Close>2.16</Close>
<Volume>2957960</Volume>
<AdjClose>2.16</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270058</ID>
<CompanyID>800</CompanyID>
<Date>2003-10-28T00:00:00.0000000+10:00</Date>
<Open>2.15</Open>
<Low>2.1</Low>
<High>2.16</High>
<Close>2.13</Close>
<Volume>1875630</Volume>
<AdjClose>2.13</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270057</ID>
<CompanyID>800</CompanyID>
<Date>2003-10-29T00:00:00.0000000+10:00</Date>
<Open>2.12</Open>
<Low>2.11</Low>
<High>2.13</High>
<Close>2.12</Close>
<Volume>1638610</Volume>
<AdjClose>2.12</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270056</ID>
<CompanyID>800</CompanyID>
<Date>2003-10-30T00:00:00.0000000+10:00</Date>
<Open>2.12</Open>
<Low>2.12</Low>
<High>2.13</High>
<Close>2.12</Close>
<Volume>992206</Volume>
<AdjClose>2.12</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270055</ID>
<CompanyID>800</CompanyID>
<Date>2003-10-31T00:00:00.0000000+10:00</Date>
<Open>2.12</Open>
<Low>2.11</Low>
<High>2.13</High>
<Close>2.12</Close>
<Volume>607660</Volume>
<AdjClose>2.12</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270054</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-03T00:00:00.0000000+10:00</Date>
<Open>2.14</Open>
<Low>2.13</Low>
<High>2.16</High>
<Close>2.16</Close>
<Volume>416467</Volume>
<AdjClose>2.16</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270053</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-04T00:00:00.0000000+10:00</Date>
<Open>2.15</Open>
<Low>2.14</Low>
<High>2.17</High>
<Close>2.15</Close>
<Volume>322063</Volume>
<AdjClose>2.15</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270052</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-05T00:00:00.0000000+10:00</Date>
<Open>2.14</Open>
<Low>2.12</Low>
<High>2.15</High>
<Close>2.12</Close>
<Volume>519158</Volume>
<AdjClose>2.12</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270051</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-06T00:00:00.0000000+10:00</Date>
<Open>2.12</Open>
<Low>2.11</Low>
<High>2.13</High>
<Close>2.11</Close>
<Volume>1710010</Volume>
<AdjClose>2.11</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270050</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-07T00:00:00.0000000+10:00</Date>
<Open>2.12</Open>
<Low>2.11</Low>
<High>2.12</High>
<Close>2.12</Close>
<Volume>1157040</Volume>
<AdjClose>2.12</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270049</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-10T00:00:00.0000000+10:00</Date>
<Open>2.12</Open>
<Low>2.12</Low>
<High>2.2</High>
<Close>2.19</Close>
<Volume>694342</Volume>
<AdjClose>2.19</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270048</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-11T00:00:00.0000000+10:00</Date>
<Open>2.17</Open>
<Low>2.16</Low>
<High>2.19</High>
<Close>2.18</Close>
<Volume>481938</Volume>
<AdjClose>2.18</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270047</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-12T00:00:00.0000000+10:00</Date>
<Open>2.19</Open>
<Low>2.17</Low>
<High>2.19</High>
<Close>2.17</Close>
<Volume>529080</Volume>
<AdjClose>2.17</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270046</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-13T00:00:00.0000000+10:00</Date>
<Open>2.16</Open>
<Low>2.15</Low>
<High>2.17</High>
<Close>2.16</Close>
<Volume>102304</Volume>
<AdjClose>2.16</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270045</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-14T00:00:00.0000000+10:00</Date>
<Open>2.16</Open>
<Low>2.15</Low>
<High>2.17</High>
<Close>2.16</Close>
<Volume>1298980</Volume>
<AdjClose>2.16</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270044</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-17T00:00:00.0000000+10:00</Date>
<Open>2.15</Open>
<Low>2.15</Low>
<High>2.16</High>
<Close>2.15</Close>
<Volume>199497</Volume>
<AdjClose>2.15</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270043</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-18T00:00:00.0000000+10:00</Date>
<Open>2.15</Open>
<Low>2.15</Low>
<High>2.16</High>
<Close>2.15</Close>
<Volume>962087</Volume>
<AdjClose>2.15</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270042</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-19T00:00:00.0000000+10:00</Date>
<Open>2.15</Open>
<Low>2.11</Low>
<High>2.15</High>
<Close>2.13</Close>
<Volume>161224</Volume>
<AdjClose>2.13</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270041</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-20T00:00:00.0000000+10:00</Date>
<Open>2.14</Open>
<Low>2.13</Low>
<High>2.15</High>
<Close>2.14</Close>
<Volume>328917</Volume>
<AdjClose>2.14</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270040</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-21T00:00:00.0000000+10:00</Date>
<Open>2.13</Open>
<Low>2.11</Low>
<High>2.14</High>
<Close>2.11</Close>
<Volume>1149870</Volume>
<AdjClose>2.11</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270039</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-24T00:00:00.0000000+10:00</Date>
<Open>2.15</Open>
<Low>2.1</Low>
<High>2.15</High>
<Close>2.1</Close>
<Volume>151047</Volume>
<AdjClose>2.1</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270038</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-25T00:00:00.0000000+10:00</Date>
<Open>2.11</Open>
<Low>2.11</Low>
<High>2.13</High>
<Close>2.12</Close>
<Volume>294019</Volume>
<AdjClose>2.12</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270037</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-26T00:00:00.0000000+10:00</Date>
<Open>2.12</Open>
<Low>2.07</Low>
<High>2.12</High>
<Close>2.09</Close>
<Volume>127703</Volume>
<AdjClose>2.09</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270036</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-27T00:00:00.0000000+10:00</Date>
<Open>2.08</Open>
<Low>2.06</Low>
<High>2.09</High>
<Close>2.09</Close>
<Volume>180497</Volume>
<AdjClose>2.09</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270035</ID>
<CompanyID>800</CompanyID>
<Date>2003-11-28T00:00:00.0000000+10:00</Date>
<Open>2.08</Open>
<Low>2.04</Low>
<High>2.09</High>
<Close>2.07</Close>
<Volume>900945</Volume>
<AdjClose>2.07</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270034</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-01T00:00:00.0000000+10:00</Date>
<Open>2.06</Open>
<Low>1.98</Low>
<High>2.06</High>
<Close>2</Close>
<Volume>2511580</Volume>
<AdjClose>2</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270033</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-02T00:00:00.0000000+10:00</Date>
<Open>2</Open>
<Low>2</Low>
<High>2.04</High>
<Close>2.02</Close>
<Volume>700512</Volume>
<AdjClose>2.02</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270032</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-03T00:00:00.0000000+10:00</Date>
<Open>2.03</Open>
<Low>2.01</Low>
<High>2.06</High>
<Close>2.04</Close>
<Volume>225952</Volume>
<AdjClose>2.04</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270031</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-04T00:00:00.0000000+10:00</Date>
<Open>2.05</Open>
<Low>2.05</Low>
<High>2.09</High>
<Close>2.08</Close>
<Volume>412150</Volume>
<AdjClose>2.08</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270030</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-05T00:00:00.0000000+10:00</Date>
<Open>2.1</Open>
<Low>2.08</Low>
<High>2.1</High>
<Close>2.08</Close>
<Volume>1201620</Volume>
<AdjClose>2.08</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270029</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-08T00:00:00.0000000+10:00</Date>
<Open>2.11</Open>
<Low>2.1</Low>
<High>2.13</High>
<Close>2.1</Close>
<Volume>857738</Volume>
<AdjClose>2.1</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270028</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-09T00:00:00.0000000+10:00</Date>
<Open>2.12</Open>
<Low>2.09</Low>
<High>2.15</High>
<Close>2.1</Close>
<Volume>974466</Volume>
<AdjClose>2.1</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270027</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-10T00:00:00.0000000+10:00</Date>
<Open>2.11</Open>
<Low>2.1</Low>
<High>2.12</High>
<Close>2.1</Close>
<Volume>313790</Volume>
<AdjClose>2.1</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270026</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-11T00:00:00.0000000+10:00</Date>
<Open>2.11</Open>
<Low>2.11</Low>
<High>2.13</High>
<Close>2.11</Close>
<Volume>98018</Volume>
<AdjClose>2.11</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270025</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-12T00:00:00.0000000+10:00</Date>
<Open>2.13</Open>
<Low>2.13</Low>
<High>2.16</High>
<Close>2.13</Close>
<Volume>695692</Volume>
<AdjClose>2.13</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270092</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-15T00:00:00.0000000+10:00</Date>
<Open>2.16</Open>
<Low>2.16</Low>
<High>2.25</High>
<Close>2.25</Close>
<Volume>603413</Volume>
<AdjClose>2.25</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270091</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-16T00:00:00.0000000+10:00</Date>
<Open>2.25</Open>
<Low>2.2</Low>
<High>2.27</High>
<Close>2.2</Close>
<Volume>170126</Volume>
<AdjClose>2.2</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270090</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-17T00:00:00.0000000+10:00</Date>
<Open>2.2</Open>
<Low>2.16</Low>
<High>2.2</High>
<Close>2.18</Close>
<Volume>175635</Volume>
<AdjClose>2.18</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270089</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-18T00:00:00.0000000+10:00</Date>
<Open>2.2</Open>
<Low>2.18</Low>
<High>2.24</High>
<Close>2.2</Close>
<Volume>172018</Volume>
<AdjClose>2.2</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270088</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-19T00:00:00.0000000+10:00</Date>
<Open>2.24</Open>
<Low>2.23</Low>
<High>2.25</High>
<Close>2.23</Close>
<Volume>414466</Volume>
<AdjClose>2.23</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270087</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-22T00:00:00.0000000+10:00</Date>
<Open>2.23</Open>
<Low>2.23</Low>
<High>2.36</High>
<Close>2.33</Close>
<Volume>1033800</Volume>
<AdjClose>2.33</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270086</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-23T00:00:00.0000000+10:00</Date>
<Open>2.34</Open>
<Low>2.33</Low>
<High>2.37</High>
<Close>2.34</Close>
<Volume>414269</Volume>
<AdjClose>2.34</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270085</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-24T00:00:00.0000000+10:00</Date>
<Open>2.34</Open>
<Low>2.28</Low>
<High>2.34</High>
<Close>2.28</Close>
<Volume>43449</Volume>
<AdjClose>2.28</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270084</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-29T00:00:00.0000000+10:00</Date>
<Open>2.27</Open>
<Low>2.25</Low>
<High>2.35</High>
<Close>2.3</Close>
<Volume>808493</Volume>
<AdjClose>2.3</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270083</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-30T00:00:00.0000000+10:00</Date>
<Open>2.33</Open>
<Low>2.3</Low>
<High>2.34</High>
<Close>2.3</Close>
<Volume>118392</Volume>
<AdjClose>2.3</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270082</ID>
<CompanyID>800</CompanyID>
<Date>2003-12-31T00:00:00.0000000+10:00</Date>
<Open>2.3</Open>
<Low>2.27</Low>
<High>2.32</High>
<Close>2.31</Close>
<Volume>38701</Volume>
<AdjClose>2.31</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270081</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-02T00:00:00.0000000+10:00</Date>
<Open>2.31</Open>
<Low>2.3</Low>
<High>2.31</High>
<Close>2.3</Close>
<Volume>39391</Volume>
<AdjClose>2.3</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270080</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-05T00:00:00.0000000+10:00</Date>
<Open>2.32</Open>
<Low>2.3</Low>
<High>2.32</High>
<Close>2.32</Close>
<Volume>102553</Volume>
<AdjClose>2.32</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270079</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-06T00:00:00.0000000+10:00</Date>
<Open>2.33</Open>
<Low>2.33</Low>
<High>2.36</High>
<Close>2.34</Close>
<Volume>182445</Volume>
<AdjClose>2.34</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270078</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-07T00:00:00.0000000+10:00</Date>
<Open>2.34</Open>
<Low>2.3</Low>
<High>2.34</High>
<Close>2.31</Close>
<Volume>93615</Volume>
<AdjClose>2.31</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270077</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-08T00:00:00.0000000+10:00</Date>
<Open>2.31</Open>
<Low>2.3</Low>
<High>2.33</High>
<Close>2.31</Close>
<Volume>277660</Volume>
<AdjClose>2.31</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270076</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-09T00:00:00.0000000+10:00</Date>
<Open>2.32</Open>
<Low>2.3</Low>
<High>2.33</High>
<Close>2.32</Close>
<Volume>133586</Volume>
<AdjClose>2.32</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270075</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-12T00:00:00.0000000+10:00</Date>
<Open>2.3</Open>
<Low>2.29</Low>
<High>2.34</High>
<Close>2.34</Close>
<Volume>95611</Volume>
<AdjClose>2.34</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270074</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-13T00:00:00.0000000+10:00</Date>
<Open>2.33</Open>
<Low>2.3</Low>
<High>2.34</High>
<Close>2.32</Close>
<Volume>213210</Volume>
<AdjClose>2.32</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270073</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-14T00:00:00.0000000+10:00</Date>
<Open>2.33</Open>
<Low>2.31</Low>
<High>2.33</High>
<Close>2.33</Close>
<Volume>87866</Volume>
<AdjClose>2.33</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270072</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-15T00:00:00.0000000+10:00</Date>
<Open>2.33</Open>
<Low>2.32</Low>
<High>2.34</High>
<Close>2.33</Close>
<Volume>153354</Volume>
<AdjClose>2.33</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270071</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-16T00:00:00.0000000+10:00</Date>
<Open>2.32</Open>
<Low>2.31</Low>
<High>2.34</High>
<Close>2.31</Close>
<Volume>270317</Volume>
<AdjClose>2.31</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270070</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-19T00:00:00.0000000+10:00</Date>
<Open>2.32</Open>
<Low>2.3</Low>
<High>2.34</High>
<Close>2.31</Close>
<Volume>611958</Volume>
<AdjClose>2.31</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270069</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-20T00:00:00.0000000+10:00</Date>
<Open>2.31</Open>
<Low>2.31</Low>
<High>2.34</High>
<Close>2.32</Close>
<Volume>303270</Volume>
<AdjClose>2.32</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270068</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-21T00:00:00.0000000+10:00</Date>
<Open>2.33</Open>
<Low>2.32</Low>
<High>2.34</High>
<Close>2.33</Close>
<Volume>351439</Volume>
<AdjClose>2.33</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270067</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-22T00:00:00.0000000+10:00</Date>
<Open>2.33</Open>
<Low>2.31</Low>
<High>2.33</High>
<Close>2.32</Close>
<Volume>114096</Volume>
<AdjClose>2.32</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270066</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-23T00:00:00.0000000+10:00</Date>
<Open>2.32</Open>
<Low>2.32</Low>
<High>2.34</High>
<Close>2.34</Close>
<Volume>185381</Volume>
<AdjClose>2.34</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270065</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-27T00:00:00.0000000+10:00</Date>
<Open>2.34</Open>
<Low>2.34</Low>
<High>2.39</High>
<Close>2.37</Close>
<Volume>283286</Volume>
<AdjClose>2.37</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270064</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-28T00:00:00.0000000+10:00</Date>
<Open>2.42</Open>
<Low>2.35</Low>
<High>2.42</High>
<Close>2.35</Close>
<Volume>259467</Volume>
<AdjClose>2.35</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270063</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-29T00:00:00.0000000+10:00</Date>
<Open>2.35</Open>
<Low>2.31</Low>
<High>2.36</High>
<Close>2.33</Close>
<Volume>728816</Volume>
<AdjClose>2.33</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270062</ID>
<CompanyID>800</CompanyID>
<Date>2004-01-30T00:00:00.0000000+10:00</Date>
<Open>2.32</Open>
<Low>2.3</Low>
<High>2.35</High>
<Close>2.3</Close>
<Volume>187145</Volume>
<AdjClose>2.3</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270132</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-02T00:00:00.0000000+10:00</Date>
<Open>2.32</Open>
<Low>2.24</Low>
<High>2.32</High>
<Close>2.25</Close>
<Volume>267460</Volume>
<AdjClose>2.21</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270131</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-03T00:00:00.0000000+10:00</Date>
<Open>2.25</Open>
<Low>2.2</Low>
<High>2.25</High>
<Close>2.24</Close>
<Volume>226846</Volume>
<AdjClose>2.2</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270130</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-04T00:00:00.0000000+10:00</Date>
<Open>2.24</Open>
<Low>2.2</Low>
<High>2.34</High>
<Close>2.34</Close>
<Volume>70673</Volume>
<AdjClose>2.3</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270129</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-05T00:00:00.0000000+10:00</Date>
<Open>2.34</Open>
<Low>2.28</Low>
<High>2.34</High>
<Close>2.29</Close>
<Volume>78104</Volume>
<AdjClose>2.25</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270128</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-06T00:00:00.0000000+10:00</Date>
<Open>2.3</Open>
<Low>2.3</Low>
<High>2.31</High>
<Close>2.3</Close>
<Volume>32504</Volume>
<AdjClose>2.26</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270127</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-09T00:00:00.0000000+10:00</Date>
<Open>2.3</Open>
<Low>2.29</Low>
<High>2.3</High>
<Close>2.29</Close>
<Volume>40805</Volume>
<AdjClose>2.25</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270126</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-10T00:00:00.0000000+10:00</Date>
<Open>2.3</Open>
<Low>2.29</Low>
<High>2.3</High>
<Close>2.3</Close>
<Volume>43131</Volume>
<AdjClose>2.26</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270125</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-11T00:00:00.0000000+10:00</Date>
<Open>2.3</Open>
<Low>2.3</Low>
<High>2.32</High>
<Close>2.31</Close>
<Volume>103542</Volume>
<AdjClose>2.27</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270124</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-12T00:00:00.0000000+10:00</Date>
<Open>2.31</Open>
<Low>2.3</Low>
<High>2.39</High>
<Close>2.39</Close>
<Volume>73995</Volume>
<AdjClose>2.35</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270123</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-13T00:00:00.0000000+10:00</Date>
<Open>2.39</Open>
<Low>2.35</Low>
<High>2.39</High>
<Close>2.36</Close>
<Volume>345250</Volume>
<AdjClose>2.32</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270122</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-16T00:00:00.0000000+10:00</Date>
<Open>2.37</Open>
<Low>2.36</Low>
<High>2.39</High>
<Close>2.39</Close>
<Volume>44182</Volume>
<AdjClose>2.35</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270121</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-17T00:00:00.0000000+10:00</Date>
<Open>2.39</Open>
<Low>2.39</Low>
<High>2.43</High>
<Close>2.43</Close>
<Volume>303605</Volume>
<AdjClose>2.39</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270120</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-18T00:00:00.0000000+10:00</Date>
<Open>2.44</Open>
<Low>2.43</Low>
<High>2.46</High>
<Close>2.46</Close>
<Volume>238403</Volume>
<AdjClose>2.42</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270119</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-19T00:00:00.0000000+10:00</Date>
<Open>2.44</Open>
<Low>2.27</Low>
<High>2.45</High>
<Close>2.4</Close>
<Volume>627202</Volume>
<AdjClose>2.36</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270118</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-20T00:00:00.0000000+10:00</Date>
<Open>2.39</Open>
<Low>2.35</Low>
<High>2.4</High>
<Close>2.36</Close>
<Volume>531169</Volume>
<AdjClose>2.32</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270117</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-23T00:00:00.0000000+10:00</Date>
<Open>2.37</Open>
<Low>2.35</Low>
<High>2.37</High>
<Close>2.35</Close>
<Volume>851091</Volume>
<AdjClose>2.31</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270116</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-24T00:00:00.0000000+10:00</Date>
<Open>2.36</Open>
<Low>2.34</Low>
<High>2.36</High>
<Close>2.36</Close>
<Volume>432450</Volume>
<AdjClose>2.32</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270115</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-25T00:00:00.0000000+10:00</Date>
<Open>2.36</Open>
<Low>2.34</Low>
<High>2.36</High>
<Close>2.35</Close>
<Volume>335388</Volume>
<AdjClose>2.31</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270114</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-26T00:00:00.0000000+10:00</Date>
<Open>2.36</Open>
<Low>2.26</Low>
<High>2.36</High>
<Close>2.3</Close>
<Volume>233483</Volume>
<AdjClose>2.26</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270113</ID>
<CompanyID>800</CompanyID>
<Date>2004-02-27T00:00:00.0000000+10:00</Date>
<Open>2.31</Open>
<Low>2.28</Low>
<High>2.31</High>
<Close>2.28</Close>
<Volume>130417</Volume>
<AdjClose>2.24</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270112</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-01T00:00:00.0000000+10:00</Date>
<Open>2.3</Open>
<Low>2.29</Low>
<High>2.36</High>
<Close>2.3</Close>
<Volume>107894</Volume>
<AdjClose>2.26</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270111</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-02T00:00:00.0000000+10:00</Date>
<Open>2.3</Open>
<Low>2.3</Low>
<High>2.32</High>
<Close>2.3</Close>
<Volume>204795</Volume>
<AdjClose>2.26</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270110</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-03T00:00:00.0000000+10:00</Date>
<Open>2.3</Open>
<Low>2.27</Low>
<High>2.3</High>
<Close>2.27</Close>
<Volume>87493</Volume>
<AdjClose>2.23</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270109</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-04T00:00:00.0000000+10:00</Date>
<Open>2.29</Open>
<Low>2.27</Low>
<High>2.29</High>
<Close>2.28</Close>
<Volume>454592</Volume>
<AdjClose>2.24</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270108</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-05T00:00:00.0000000+10:00</Date>
<Open>2.28</Open>
<Low>2.27</Low>
<High>2.28</High>
<Close>2.28</Close>
<Volume>88654</Volume>
<AdjClose>2.24</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270107</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-08T00:00:00.0000000+10:00</Date>
<Open>2.28</Open>
<Low>2.27</Low>
<High>2.28</High>
<Close>2.28</Close>
<Volume>62144</Volume>
<AdjClose>2.24</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270106</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-09T00:00:00.0000000+10:00</Date>
<Open>2.27</Open>
<Low>2.21</Low>
<High>2.27</High>
<Close>2.22</Close>
<Volume>154286</Volume>
<AdjClose>2.18</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270105</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-10T00:00:00.0000000+10:00</Date>
<Open>2.25</Open>
<Low>2.23</Low>
<High>2.25</High>
<Close>2.25</Close>
<Volume>184503</Volume>
<AdjClose>2.21</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270104</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-11T00:00:00.0000000+10:00</Date>
<Open>2.25</Open>
<Low>2.24</Low>
<High>2.25</High>
<Close>2.24</Close>
<Volume>151054</Volume>
<AdjClose>2.2</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270103</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-12T00:00:00.0000000+10:00</Date>
<Open>2.25</Open>
<Low>2.23</Low>
<High>2.27</High>
<Close>2.25</Close>
<Volume>80501</Volume>
<AdjClose>2.21</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270102</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-15T00:00:00.0000000+10:00</Date>
<Open>2.25</Open>
<Low>2.24</Low>
<High>2.25</High>
<Close>2.25</Close>
<Volume>55148</Volume>
<AdjClose>2.21</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270101</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-16T00:00:00.0000000+10:00</Date>
<Open>2.23</Open>
<Low>2.2</Low>
<High>2.23</High>
<Close>2.21</Close>
<Volume>574151</Volume>
<AdjClose>2.17</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270100</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-17T00:00:00.0000000+10:00</Date>
<Open>2.24</Open>
<Low>2.2</Low>
<High>2.25</High>
<Close>2.2</Close>
<Volume>77342</Volume>
<AdjClose>2.16</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270099</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-18T00:00:00.0000000+10:00</Date>
<Open>2.2</Open>
<Low>2.2</Low>
<High>2.22</High>
<Close>2.2</Close>
<Volume>407286</Volume>
<AdjClose>2.16</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270098</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-19T00:00:00.0000000+10:00</Date>
<Open>2.23</Open>
<Low>2.23</Low>
<High>2.3</High>
<Close>2.3</Close>
<Volume>251454</Volume>
<AdjClose>2.26</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270097</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-22T00:00:00.0000000+10:00</Date>
<Open>2.3</Open>
<Low>2.25</Low>
<High>2.3</High>
<Close>2.25</Close>
<Volume>74821</Volume>
<AdjClose>2.21</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270096</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-23T00:00:00.0000000+10:00</Date>
<Open>2.25</Open>
<Low>2.2</Low>
<High>2.25</High>
<Close>2.2</Close>
<Volume>127139</Volume>
<AdjClose>2.16</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270095</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-24T00:00:00.0000000+10:00</Date>
<Open>2.2</Open>
<Low>2.18</Low>
<High>2.2</High>
<Close>2.18</Close>
<Volume>1468360</Volume>
<AdjClose>2.14</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270094</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-25T00:00:00.0000000+10:00</Date>
<Open>2.17</Open>
<Low>2.16</Low>
<High>2.17</High>
<Close>2.16</Close>
<Volume>199240</Volume>
<AdjClose>2.12</AdjClose>
</asx_jbh>
<asx_jbh>
<ID>1270093</ID>
<CompanyID>800</CompanyID>
<Date>2004-03-26T00:00:00.0000000+10:00</Date>
<Open>2.16</Open>
<Low>2.13</Low>
<High>2.17</High>
<Close>2.14</Close>
<Volume>222053</Volume>
<AdjClose>2.1</AdjClose>
</asx_jbh>
</NewDataSet>
Ссылка в новой задаче Показать git blame Копировать постоянную ссылку