Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.0791 | 0.0793 | 0.0755 | 0.0758 | 514,372,768 | -0.00(-4.29%) |
Apr 29, 2004 | 0.0810 | 0.0815 | 0.0781 | 0.0792 | 646,685,760 | -0.00(-2.77%) |
Apr 28, 2004 | 0.0818 | 0.0831 | 0.0808 | 0.0815 | 469,879,520 | -0.00(-0.41%) |
Apr 27, 2004 | 0.0832 | 0.0857 | 0.0815 | 0.0818 | 495,873,024 | -0.00(-0.85%) |
Apr 26, 2004 | 0.0861 | 0.0864 | 0.0823 | 0.0825 | 431,015,584 | -0.00(-3.92%) |
Apr 23, 2004 | 0.0851 | 0.0873 | 0.0848 | 0.0859 | 444,968,608 | +0.00(+2.20%) |
Apr 22, 2004 | 0.0831 | 0.0854 | 0.0810 | 0.0840 | 697,349,632 | +0.00(+0.58%) |
Apr 21, 2004 | 0.0837 | 0.0865 | 0.0829 | 0.0835 | 690,481,344 | +0.00(+0.13%) |
Apr 20, 2004 | 0.0873 | 0.0883 | 0.0834 | 0.0834 | 515,178,688 | -0.00(-4.24%) |
Apr 19, 2004 | 0.0873 | 0.0878 | 0.0856 | 0.0871 | 524,031,616 | -0.00(-0.13%) |
Apr 16, 2004 | 0.0894 | 0.0899 | 0.0871 | 0.0872 | 656,404,736 | -0.00(-3.28%) |
Apr 15, 2004 | 0.0939 | 0.0943 | 0.0898 | 0.0902 | 830,203,904 | -0.00(-5.24%) |
Apr 14, 2004 | 0.0942 | 0.0970 | 0.0931 | 0.0952 | 513,218,048 | +0.00(+0.51%) |
Apr 13, 2004 | 0.0978 | 0.0979 | 0.0942 | 0.0947 | 444,234,848 | -0.00(-2.32%) |
Apr 12, 2004 | 0.0996 | 0.1000 | 0.0964 | 0.0970 | 444,824,256 | -0.00(-1.87%) |
Apr 08, 2004 | 0.0982 | 0.0998 | 0.0975 | 0.0988 | 448,180,192 | +0.00(+2.85%) |
Apr 07, 2004 | 0.0971 | 0.0974 | 0.0944 | 0.0961 | 449,010,144 | -0.00(-0.54%) |
Apr 06, 2004 | 0.0987 | 0.0994 | 0.0961 | 0.0966 | 626,345,664 | -0.00(-4.04%) |
Apr 05, 2004 | 0.0967 | 0.1011 | 0.0967 | 0.1007 | 578,676,864 | +0.00(+3.57%) |
Apr 02, 2004 | 0.0979 | 0.0985 | 0.0950 | 0.0972 | 651,352,832 | +0.00(+1.43%) |
Apr 01, 2004 | 0.0986 | 0.0997 | 0.0934 | 0.0958 | 1,322,624,768 | -0.00(-1.78%) |
Mar 31, 2004 | 0.0971 | 0.0986 | 0.0966 | 0.0975 | 606,294,208 | +0.00(+0.92%) |
Mar 30, 2004 | 0.0932 | 0.0971 | 0.0931 | 0.0967 | 726,903,552 | +0.00(+2.99%) |
Mar 29, 2004 | 0.0911 | 0.0951 | 0.0911 | 0.0939 | 988,101,376 | +0.00(+4.31%) |
Mar 26, 2004 | 0.0900 | 0.0914 | 0.0888 | 0.0900 | 552,948,032 | -0.00(-0.29%) |
Mar 25, 2004 | 0.0862 | 0.0907 | 0.0861 | 0.0902 | 999,480,320 | +0.00(+5.81%) |
Mar 24, 2004 | 0.0815 | 0.0866 | 0.0813 | 0.0853 | 789,198,912 | +0.00(+4.48%) |
Mar 23, 2004 | 0.0824 | 0.0833 | 0.0807 | 0.0816 | 577,389,824 | +0.00(+0.41%) |
Mar 22, 2004 | 0.0807 | 0.0819 | 0.0794 | 0.0813 | 579,627,136 | -0.00(-0.77%) |
Mar 19, 2004 | 0.0826 | 0.0833 | 0.0814 | 0.0819 | 455,156,704 | -0.00(-1.16%) |
Mar 18, 2004 | 0.0815 | 0.0839 | 0.0813 | 0.0829 | 529,360,224 | +0.00(+1.13%) |
Mar 17, 2004 | 0.0813 | 0.0827 | 0.0810 | 0.0820 | 525,932,128 | +0.00(+2.45%) |
Mar 16, 2004 | 0.0775 | 0.0804 | 0.0772 | 0.0800 | 601,109,952 | +0.00(+4.29%) |
Mar 15, 2004 | 0.0779 | 0.0783 | 0.0762 | 0.0767 | 422,210,752 | -0.00(-2.26%) |
Mar 12, 2004 | 0.0776 | 0.0794 | 0.0770 | 0.0785 | 378,848,192 | +0.00(+2.12%) |
Mar 11, 2004 | 0.0764 | 0.0791 | 0.0764 | 0.0769 | 531,441,152 | -0.00(-0.76%) |
Mar 10, 2004 | 0.0786 | 0.0800 | 0.0769 | 0.0774 | 482,978,496 | -0.00(-1.46%) |
Mar 09, 2004 | 0.0798 | 0.0799 | 0.0773 | 0.0786 | 372,100,224 | -0.00(-0.70%) |
Mar 08, 2004 | 0.0820 | 0.0831 | 0.0785 | 0.0791 | 466,270,976 | -0.00(-3.47%) |
Mar 05, 2004 | 0.0807 | 0.0839 | 0.0804 | 0.0820 | 355,717,472 | -0.00(-0.72%) |
Mar 04, 2004 | 0.0816 | 0.0827 | 0.0810 | 0.0826 | 414,476,448 | +0.00(+2.19%) |
Mar 03, 2004 | 0.0817 | 0.0817 | 0.0795 | 0.0808 | 553,790,016 | -0.00(-1.31%) |
Mar 02, 2004 | 0.0835 | 0.0841 | 0.0815 | 0.0819 | 815,601,344 | -0.00(-1.86%) |
Mar 01, 2004 | 0.0820 | 0.0836 | 0.0819 | 0.0834 | 507,817,280 | +0.00(+1.48%) |
Feb 27, 2004 | 0.0839 | 0.0839 | 0.0810 | 0.0822 | 597,164,608 | -0.00(-1.77%) |
Feb 26, 2004 | 0.0844 | 0.0845 | 0.0827 | 0.0837 | 345,818,048 | +0.00(+0.67%) |
Feb 25, 2004 | 0.0828 | 0.0847 | 0.0822 | 0.0831 | 654,047,168 | +0.00(+0.58%) |
Feb 24, 2004 | 0.0846 | 0.0857 | 0.0817 | 0.0827 | 710,051,648 | -0.00(-3.99%) |
Feb 23, 2004 | 0.0890 | 0.0892 | 0.0849 | 0.0861 | 860,130,688 | -0.00(-3.48%) |
Feb 20, 2004 | 0.0869 | 0.0894 | 0.0864 | 0.0892 | 619,573,632 | +0.00(+2.51%) |
Feb 19, 2004 | 0.0881 | 0.0897 | 0.0868 | 0.0870 | 633,382,272 | -0.00(-0.04%) |
Feb 18, 2004 | 0.0872 | 0.0878 | 0.0865 | 0.0871 | 321,604,768 | +0.00(+0.00%) |
Feb 17, 2004 | 0.0865 | 0.0873 | 0.0852 | 0.0871 | 577,822,848 | +0.00(+1.12%) |
Feb 13, 2004 | 0.0848 | 0.0883 | 0.0839 | 0.0861 | 1,751,884,160 | -0.00(-0.93%) |
Feb 12, 2004 | 0.0891 | 0.0896 | 0.0855 | 0.0869 | 993,177,408 | -0.00(-3.01%) |
Feb 11, 2004 | 0.0877 | 0.0899 | 0.0874 | 0.0896 | 739,810,048 | +0.00(+3.50%) |
Feb 10, 2004 | 0.0837 | 0.0866 | 0.0837 | 0.0866 | 511,437,824 | +0.00(+3.67%) |
Feb 09, 2004 | 0.0844 | 0.0861 | 0.0835 | 0.0835 | 374,890,816 | -0.00(-0.70%) |
Feb 06, 2004 | 0.0833 | 0.0853 | 0.0828 | 0.0841 | 472,237,088 | +0.00(+2.29%) |
Feb 05, 2004 | 0.0814 | 0.0831 | 0.0809 | 0.0822 | 332,767,168 | +0.00(+1.51%) |
Feb 04, 2004 | 0.0821 | 0.0827 | 0.0809 | 0.0810 | 437,931,936 | -0.00(-2.71%) |
Feb 03, 2004 | 0.0833 | 0.0848 | 0.0821 | 0.0832 | 424,760,800 | -0.00(-0.35%) |