Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.0791 | 0.0793 | 0.0755 | 0.0758 | 514,370,976 | -0.00(-4.29%) |
Apr 29, 2004 | 0.0810 | 0.0815 | 0.0781 | 0.0792 | 646,683,520 | -0.00(-2.77%) |
Apr 28, 2004 | 0.0818 | 0.0831 | 0.0808 | 0.0815 | 469,877,888 | -0.00(-0.41%) |
Apr 27, 2004 | 0.0832 | 0.0857 | 0.0815 | 0.0818 | 495,871,296 | -0.00(-0.85%) |
Apr 26, 2004 | 0.0861 | 0.0864 | 0.0823 | 0.0825 | 431,014,080 | -0.00(-3.92%) |
Apr 23, 2004 | 0.0851 | 0.0873 | 0.0848 | 0.0859 | 444,967,040 | +0.00(+2.20%) |
Apr 22, 2004 | 0.0831 | 0.0854 | 0.0810 | 0.0840 | 697,347,200 | +0.00(+0.58%) |
Apr 21, 2004 | 0.0837 | 0.0865 | 0.0829 | 0.0835 | 690,478,976 | +0.00(+0.13%) |
Apr 20, 2004 | 0.0873 | 0.0883 | 0.0834 | 0.0834 | 515,176,896 | -0.00(-4.24%) |
Apr 19, 2004 | 0.0873 | 0.0878 | 0.0856 | 0.0871 | 524,029,792 | -0.00(-0.13%) |
Apr 16, 2004 | 0.0894 | 0.0899 | 0.0871 | 0.0872 | 656,402,496 | -0.00(-3.28%) |
Apr 15, 2004 | 0.0939 | 0.0943 | 0.0898 | 0.0902 | 830,201,024 | -0.00(-5.24%) |
Apr 14, 2004 | 0.0942 | 0.0970 | 0.0931 | 0.0952 | 513,216,256 | +0.00(+0.51%) |
Apr 13, 2004 | 0.0978 | 0.0979 | 0.0942 | 0.0947 | 444,233,312 | -0.00(-2.32%) |
Apr 12, 2004 | 0.0996 | 0.1000 | 0.0964 | 0.0970 | 444,822,720 | -0.00(-1.87%) |
Apr 08, 2004 | 0.0982 | 0.0998 | 0.0975 | 0.0988 | 448,178,624 | +0.00(+2.85%) |
Apr 07, 2004 | 0.0971 | 0.0974 | 0.0944 | 0.0961 | 449,008,608 | -0.00(-0.54%) |
Apr 06, 2004 | 0.0987 | 0.0994 | 0.0961 | 0.0966 | 626,343,488 | -0.00(-4.04%) |
Apr 05, 2004 | 0.0967 | 0.1011 | 0.0967 | 0.1007 | 578,674,880 | +0.00(+3.57%) |
Apr 02, 2004 | 0.0979 | 0.0985 | 0.0950 | 0.0972 | 651,350,528 | +0.00(+1.43%) |
Apr 01, 2004 | 0.0986 | 0.0997 | 0.0934 | 0.0958 | 1,322,620,160 | -0.00(-1.78%) |
Mar 31, 2004 | 0.0971 | 0.0986 | 0.0966 | 0.0975 | 606,292,096 | +0.00(+0.92%) |
Mar 30, 2004 | 0.0932 | 0.0971 | 0.0931 | 0.0967 | 726,900,992 | +0.00(+2.99%) |
Mar 29, 2004 | 0.0911 | 0.0951 | 0.0911 | 0.0939 | 988,097,984 | +0.00(+4.31%) |
Mar 26, 2004 | 0.0900 | 0.0914 | 0.0888 | 0.0900 | 552,946,112 | -0.00(-0.29%) |
Mar 25, 2004 | 0.0862 | 0.0907 | 0.0861 | 0.0902 | 999,476,864 | +0.00(+5.81%) |
Mar 24, 2004 | 0.0815 | 0.0866 | 0.0813 | 0.0853 | 789,196,160 | +0.00(+4.48%) |
Mar 23, 2004 | 0.0824 | 0.0833 | 0.0807 | 0.0816 | 577,387,840 | +0.00(+0.41%) |
Mar 22, 2004 | 0.0807 | 0.0819 | 0.0794 | 0.0813 | 579,625,152 | -0.00(-0.77%) |
Mar 19, 2004 | 0.0826 | 0.0833 | 0.0814 | 0.0819 | 455,155,104 | -0.00(-1.16%) |
Mar 18, 2004 | 0.0815 | 0.0839 | 0.0813 | 0.0829 | 529,358,400 | +0.00(+1.13%) |
Mar 17, 2004 | 0.0813 | 0.0827 | 0.0810 | 0.0820 | 525,930,304 | +0.00(+2.45%) |
Mar 16, 2004 | 0.0775 | 0.0804 | 0.0772 | 0.0800 | 601,107,840 | +0.00(+4.29%) |
Mar 15, 2004 | 0.0779 | 0.0783 | 0.0762 | 0.0767 | 422,209,280 | -0.00(-2.26%) |
Mar 12, 2004 | 0.0776 | 0.0794 | 0.0770 | 0.0785 | 378,846,880 | +0.00(+2.12%) |
Mar 11, 2004 | 0.0764 | 0.0791 | 0.0764 | 0.0769 | 531,439,296 | -0.00(-0.76%) |
Mar 10, 2004 | 0.0786 | 0.0800 | 0.0769 | 0.0774 | 482,976,832 | -0.00(-1.46%) |
Mar 09, 2004 | 0.0798 | 0.0799 | 0.0773 | 0.0786 | 372,098,912 | -0.00(-0.70%) |
Mar 08, 2004 | 0.0820 | 0.0831 | 0.0785 | 0.0791 | 466,269,376 | -0.00(-3.47%) |
Mar 05, 2004 | 0.0807 | 0.0839 | 0.0804 | 0.0820 | 355,716,224 | -0.00(-0.72%) |
Mar 04, 2004 | 0.0816 | 0.0827 | 0.0810 | 0.0826 | 414,475,008 | +0.00(+2.19%) |
Mar 03, 2004 | 0.0817 | 0.0817 | 0.0795 | 0.0808 | 553,788,096 | -0.00(-1.31%) |
Mar 02, 2004 | 0.0835 | 0.0841 | 0.0815 | 0.0819 | 815,598,528 | -0.00(-1.86%) |
Mar 01, 2004 | 0.0820 | 0.0836 | 0.0819 | 0.0834 | 507,815,488 | +0.00(+1.48%) |
Feb 27, 2004 | 0.0839 | 0.0839 | 0.0810 | 0.0822 | 597,162,560 | -0.00(-1.77%) |
Feb 26, 2004 | 0.0844 | 0.0845 | 0.0827 | 0.0837 | 345,816,832 | +0.00(+0.67%) |
Feb 25, 2004 | 0.0828 | 0.0847 | 0.0822 | 0.0831 | 654,044,928 | +0.00(+0.58%) |
Feb 24, 2004 | 0.0846 | 0.0857 | 0.0817 | 0.0827 | 710,049,216 | -0.00(-3.99%) |
Feb 23, 2004 | 0.0890 | 0.0892 | 0.0849 | 0.0861 | 860,127,680 | -0.00(-3.48%) |
Feb 20, 2004 | 0.0869 | 0.0894 | 0.0864 | 0.0892 | 619,571,456 | +0.00(+2.51%) |
Feb 19, 2004 | 0.0881 | 0.0897 | 0.0868 | 0.0870 | 633,380,096 | -0.00(-0.04%) |
Feb 18, 2004 | 0.0872 | 0.0878 | 0.0865 | 0.0871 | 321,603,648 | +0.00(+0.00%) |
Feb 17, 2004 | 0.0865 | 0.0873 | 0.0852 | 0.0871 | 577,820,864 | +0.00(+1.12%) |
Feb 13, 2004 | 0.0848 | 0.0883 | 0.0839 | 0.0861 | 1,751,878,016 | -0.00(-0.93%) |
Feb 12, 2004 | 0.0891 | 0.0896 | 0.0855 | 0.0869 | 993,173,952 | -0.00(-3.01%) |
Feb 11, 2004 | 0.0877 | 0.0899 | 0.0874 | 0.0896 | 739,807,488 | +0.00(+3.50%) |
Feb 10, 2004 | 0.0837 | 0.0866 | 0.0837 | 0.0866 | 511,436,064 | +0.00(+3.67%) |
Feb 09, 2004 | 0.0844 | 0.0861 | 0.0835 | 0.0835 | 374,889,504 | -0.00(-0.70%) |
Feb 06, 2004 | 0.0833 | 0.0853 | 0.0828 | 0.0841 | 472,235,456 | +0.00(+2.29%) |
Feb 05, 2004 | 0.0814 | 0.0831 | 0.0809 | 0.0822 | 332,766,016 | +0.00(+1.51%) |
Feb 04, 2004 | 0.0821 | 0.0827 | 0.0809 | 0.0810 | 437,930,432 | -0.00(-2.71%) |
Feb 03, 2004 | 0.0833 | 0.0848 | 0.0821 | 0.0832 | 424,759,328 | -0.00(-0.35%) |