Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 0.2451 | 0.2486 | 0.2404 | 0.2453 | 441,925,344 | +0.00(+0.12%) |
Jun 29, 2004 | 0.2420 | 0.2487 | 0.2368 | 0.2450 | 699,317,760 | +0.00(+0.03%) |
Jun 28, 2004 | 0.2556 | 0.2578 | 0.2429 | 0.2450 | 617,286,976 | -0.01(-3.59%) |
Jun 25, 2004 | 0.2488 | 0.2541 | 0.2488 | 0.2541 | 423,523,104 | +0.00(+1.57%) |
Jun 24, 2004 | 0.2539 | 0.2541 | 0.2487 | 0.2502 | 299,017,952 | -0.00(-1.54%) |
Jun 23, 2004 | 0.2488 | 0.2551 | 0.2480 | 0.2541 | 462,913,824 | +0.01(+2.12%) |
Jun 22, 2004 | 0.2437 | 0.2495 | 0.2435 | 0.2488 | 432,017,984 | +0.01(+2.07%) |
Jun 21, 2004 | 0.2497 | 0.2526 | 0.2422 | 0.2438 | 462,078,272 | -0.00(-1.76%) |
Jun 18, 2004 | 0.2456 | 0.2519 | 0.2445 | 0.2481 | 483,418,208 | +0.00(+0.30%) |
Jun 17, 2004 | 0.2469 | 0.2498 | 0.2429 | 0.2474 | 660,159,168 | +0.00(+0.21%) |
Jun 16, 2004 | 0.2309 | 0.2512 | 0.2302 | 0.2469 | 1,077,190,144 | +0.02(+6.68%) |
Jun 15, 2004 | 0.2282 | 0.2348 | 0.2282 | 0.2314 | 526,522,528 | +0.00(+1.89%) |
Jun 14, 2004 | 0.2311 | 0.2313 | 0.2224 | 0.2271 | 288,918,272 | -0.00(-2.02%) |
Jun 10, 2004 | 0.2277 | 0.2335 | 0.2277 | 0.2318 | 305,079,072 | +0.00(+1.79%) |
Jun 09, 2004 | 0.2269 | 0.2315 | 0.2262 | 0.2277 | 413,516,288 | -0.00(-0.49%) |
Jun 08, 2004 | 0.2255 | 0.2295 | 0.2249 | 0.2288 | 491,714,144 | +0.00(+1.81%) |
Jun 07, 2004 | 0.2190 | 0.2260 | 0.2172 | 0.2248 | 350,457,984 | +0.01(+3.58%) |
Jun 04, 2004 | 0.2153 | 0.2205 | 0.2150 | 0.2170 | 472,615,616 | +0.00(+1.34%) |
Jun 03, 2004 | 0.2165 | 0.2186 | 0.2133 | 0.2141 | 298,315,008 | -0.00(-1.80%) |
Jun 02, 2004 | 0.2113 | 0.2199 | 0.2096 | 0.2181 | 377,414,752 | +0.01(+3.06%) |
Jun 01, 2004 | 0.2095 | 0.2126 | 0.2082 | 0.2116 | 216,091,872 | +0.00(+0.00%) |
May 28, 2004 | 0.2117 | 0.2132 | 0.2096 | 0.2116 | 172,549,888 | -0.00(-0.39%) |
May 27, 2004 | 0.2147 | 0.2156 | 0.2098 | 0.2124 | 279,441,952 | -0.00(-1.19%) |
May 26, 2004 | 0.2135 | 0.2170 | 0.2111 | 0.2150 | 381,506,336 | +0.00(+0.35%) |
May 25, 2004 | 0.2073 | 0.2150 | 0.2058 | 0.2142 | 378,906,816 | +0.01(+3.91%) |
May 24, 2004 | 0.2055 | 0.2104 | 0.2044 | 0.2061 | 279,090,496 | +0.00(+0.85%) |
May 21, 2004 | 0.2028 | 0.2051 | 0.2015 | 0.2044 | 213,041,424 | +0.00(+1.50%) |
May 20, 2004 | 0.2008 | 0.2036 | 0.1996 | 0.2014 | 232,444,992 | +0.00(+0.91%) |
May 19, 2004 | 0.2066 | 0.2073 | 0.1992 | 0.1996 | 444,902,848 | -0.00(-2.18%) |
May 18, 2004 | 0.2034 | 0.2058 | 0.2021 | 0.2040 | 244,467,776 | +0.00(+1.58%) |
May 17, 2004 | 0.2013 | 0.2040 | 0.1988 | 0.2009 | 355,776,384 | -0.00(-1.55%) |
May 14, 2004 | 0.2044 | 0.2060 | 0.1994 | 0.2040 | 305,278,016 | -0.00(-0.48%) |
May 13, 2004 | 0.2045 | 0.2090 | 0.2028 | 0.2050 | 272,180,544 | -0.00(-0.40%) |
May 12, 2004 | 0.2020 | 0.2061 | 0.1978 | 0.2058 | 290,814,880 | +0.00(+0.59%) |
May 11, 2004 | 0.1991 | 0.2050 | 0.1991 | 0.2046 | 361,373,312 | +0.01(+3.27%) |
May 10, 2004 | 0.1981 | 0.2006 | 0.1956 | 0.1981 | 296,013,920 | -0.00(-1.46%) |
May 07, 2004 | 0.2003 | 0.2079 | 0.2002 | 0.2011 | 496,210,240 | +0.00(+0.34%) |
May 06, 2004 | 0.1991 | 0.2017 | 0.1953 | 0.2004 | 321,564,832 | -0.00(-0.26%) |
May 05, 2004 | 0.1975 | 0.2017 | 0.1957 | 0.2009 | 281,955,264 | +0.00(+1.95%) |
May 04, 2004 | 0.1965 | 0.2002 | 0.1923 | 0.1971 | 331,545,120 | +0.00(+0.27%) |
May 03, 2004 | 0.1960 | 0.1985 | 0.1941 | 0.1966 | 352,447,392 | +0.00(+1.13%) |
Apr 30, 2004 | 0.2027 | 0.2033 | 0.1922 | 0.1944 | 552,418,304 | -0.01(-3.70%) |
Apr 29, 2004 | 0.1994 | 0.2036 | 0.1959 | 0.2018 | 545,680,768 | +0.00(+1.21%) |
Apr 28, 2004 | 0.2022 | 0.2037 | 0.1986 | 0.1994 | 273,738,944 | -0.00(-1.82%) |
Apr 27, 2004 | 0.2054 | 0.2069 | 0.2012 | 0.2031 | 336,140,704 | -0.00(-0.70%) |
Apr 26, 2004 | 0.2079 | 0.2084 | 0.2036 | 0.2046 | 273,699,136 | -0.00(-2.06%) |
Apr 23, 2004 | 0.2089 | 0.2111 | 0.2040 | 0.2089 | 374,284,704 | -0.00(-0.29%) |
Apr 22, 2004 | 0.2078 | 0.2125 | 0.2044 | 0.2095 | 408,085,120 | +0.00(+0.18%) |
Apr 21, 2004 | 0.2081 | 0.2120 | 0.2064 | 0.2091 | 385,942,784 | +0.00(+0.00%) |
Apr 20, 2004 | 0.2127 | 0.2142 | 0.2078 | 0.2091 | 419,869,184 | -0.00(-2.19%) |
Apr 19, 2004 | 0.2120 | 0.2168 | 0.2098 | 0.2138 | 843,551,424 | -0.01(-2.84%) |
Apr 16, 2004 | 0.2192 | 0.2210 | 0.2149 | 0.2200 | 477,151,520 | -0.00(-0.41%) |
Apr 15, 2004 | 0.2187 | 0.2230 | 0.2123 | 0.2209 | 2,086,434,560 | +0.02(+9.98%) |
Apr 14, 2004 | 0.2016 | 0.2041 | 0.1984 | 0.2009 | 771,076,544 | -0.00(-1.08%) |
Apr 13, 2004 | 0.2111 | 0.2113 | 0.2024 | 0.2030 | 517,032,960 | -0.01(-3.96%) |
Apr 12, 2004 | 0.2073 | 0.2119 | 0.2073 | 0.2114 | 272,996,192 | +0.00(+1.85%) |
Apr 08, 2004 | 0.2104 | 0.2111 | 0.2051 | 0.2076 | 285,284,256 | +0.00(+0.81%) |
Apr 07, 2004 | 0.2083 | 0.2089 | 0.2030 | 0.2059 | 302,313,760 | -0.00(-1.87%) |
Apr 06, 2004 | 0.2092 | 0.2122 | 0.2068 | 0.2098 | 305,675,904 | -0.00(-1.73%) |
Apr 05, 2004 | 0.2072 | 0.2139 | 0.2069 | 0.2135 | 456,759,840 | +0.01(+2.98%) |
Apr 02, 2004 | 0.2092 | 0.2106 | 0.2053 | 0.2073 | 325,033,056 | +0.00(+1.44%) |