Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 0.5844 | 0.5844 | 0.5696 | 0.5696 | 1,082,521,472 | -0.01(-2.03%) |
Nov 29, 2004 | 0.5861 | 0.5910 | 0.5726 | 0.5814 | 1,802,887,936 | +0.03(+6.03%) |
Nov 26, 2004 | 0.5551 | 0.5586 | 0.5466 | 0.5483 | 578,356,800 | +0.00(+0.78%) |
Nov 24, 2004 | 0.5240 | 0.5539 | 0.5229 | 0.5441 | 1,462,805,120 | +0.02(+4.54%) |
Nov 23, 2004 | 0.5291 | 0.5305 | 0.5186 | 0.5205 | 958,116,608 | -0.00(-0.13%) |
Nov 22, 2004 | 0.4929 | 0.5437 | 0.4919 | 0.5212 | 2,702,162,944 | +0.05(+11.20%) |
Nov 19, 2004 | 0.4714 | 0.4834 | 0.4630 | 0.4687 | 804,894,208 | -0.00(-0.40%) |
Nov 18, 2004 | 0.4613 | 0.4710 | 0.4612 | 0.4705 | 484,282,048 | +0.00(+0.89%) |
Nov 17, 2004 | 0.4688 | 0.4710 | 0.4606 | 0.4664 | 419,124,896 | -0.00(-0.06%) |
Nov 16, 2004 | 0.4686 | 0.4689 | 0.4628 | 0.4667 | 310,288,256 | -0.00(-0.55%) |
Nov 15, 2004 | 0.4679 | 0.4711 | 0.4616 | 0.4693 | 395,439,936 | -0.00(-0.47%) |
Nov 12, 2004 | 0.4673 | 0.4731 | 0.4659 | 0.4715 | 416,046,560 | +0.00(+0.36%) |
Nov 11, 2004 | 0.4668 | 0.4709 | 0.4607 | 0.4698 | 429,554,752 | +0.00(+1.00%) |
Nov 10, 2004 | 0.4583 | 0.4705 | 0.4580 | 0.4651 | 535,077,600 | +0.01(+1.30%) |
Nov 09, 2004 | 0.4604 | 0.4634 | 0.4535 | 0.4591 | 500,921,568 | -0.00(-0.61%) |
Nov 08, 2004 | 0.4610 | 0.4710 | 0.4575 | 0.4620 | 554,142,080 | -0.00(-0.62%) |
Nov 05, 2004 | 0.4664 | 0.4672 | 0.4421 | 0.4648 | 1,266,921,600 | +0.00(+0.50%) |
Nov 04, 2004 | 0.4675 | 0.4719 | 0.4619 | 0.4625 | 976,545,472 | -0.01(-1.55%) |
Nov 03, 2004 | 0.4625 | 0.4766 | 0.4586 | 0.4698 | 1,265,750,272 | +0.02(+3.38%) |
Nov 02, 2004 | 0.4454 | 0.4594 | 0.4451 | 0.4545 | 767,489,216 | +0.01(+2.00%) |
Nov 01, 2004 | 0.4460 | 0.4524 | 0.4421 | 0.4456 | 633,837,504 | +0.00(+0.10%) |
Oct 29, 2004 | 0.4414 | 0.4519 | 0.4400 | 0.4451 | 852,069,888 | +0.00(+0.40%) |
Oct 28, 2004 | 0.4246 | 0.4436 | 0.4205 | 0.4433 | 908,445,312 | +0.02(+3.76%) |
Oct 27, 2004 | 0.4134 | 0.4300 | 0.4092 | 0.4273 | 1,256,662,400 | +0.02(+4.86%) |
Oct 26, 2004 | 0.4031 | 0.4082 | 0.3990 | 0.4075 | 624,979,200 | +0.00(+0.88%) |
Oct 25, 2004 | 0.4010 | 0.4064 | 0.3999 | 0.4039 | 412,697,440 | +0.00(+0.30%) |
Oct 22, 2004 | 0.4027 | 0.4049 | 0.3994 | 0.4027 | 509,061,792 | -0.00(-1.11%) |
Oct 21, 2004 | 0.4047 | 0.4089 | 0.4023 | 0.4072 | 762,344,896 | +0.00(+0.99%) |
Oct 20, 2004 | 0.4001 | 0.4044 | 0.3963 | 0.4032 | 647,469,312 | +0.00(+0.11%) |
Oct 19, 2004 | 0.4086 | 0.4107 | 0.4019 | 0.4028 | 844,094,464 | -0.00(-0.69%) |
Oct 18, 2004 | 0.3805 | 0.4056 | 0.3797 | 0.4056 | 1,264,684,928 | +0.02(+4.95%) |
Oct 15, 2004 | 0.3812 | 0.3875 | 0.3754 | 0.3865 | 1,080,514,432 | +0.00(+1.16%) |
Oct 14, 2004 | 0.3655 | 0.3886 | 0.3615 | 0.3821 | 2,910,677,760 | +0.04(+13.16%) |
Oct 13, 2004 | 0.3298 | 0.3378 | 0.3291 | 0.3377 | 1,261,547,776 | +0.01(+3.81%) |
Oct 12, 2004 | 0.3271 | 0.3277 | 0.3198 | 0.3253 | 484,170,240 | -0.00(-0.78%) |
Oct 11, 2004 | 0.3296 | 0.3318 | 0.3245 | 0.3278 | 340,441,856 | -0.00(-1.20%) |
Oct 08, 2004 | 0.3360 | 0.3378 | 0.3299 | 0.3318 | 377,670,336 | -0.00(-1.41%) |
Oct 07, 2004 | 0.3444 | 0.3477 | 0.3352 | 0.3366 | 448,501,536 | -0.01(-2.51%) |
Oct 06, 2004 | 0.3355 | 0.3463 | 0.3353 | 0.3452 | 469,267,072 | +0.01(+3.23%) |
Oct 05, 2004 | 0.3276 | 0.3370 | 0.3262 | 0.3344 | 427,194,496 | +0.00(+1.50%) |
Oct 04, 2004 | 0.3328 | 0.3328 | 0.3292 | 0.3295 | 603,884,032 | +0.00(+0.31%) |
Oct 01, 2004 | 0.3323 | 0.3329 | 0.3277 | 0.3285 | 489,391,040 | -0.00(-0.21%) |
Sep 30, 2004 | 0.3313 | 0.3336 | 0.3266 | 0.3292 | 446,794,624 | +0.00(+0.18%) |
Sep 29, 2004 | 0.3222 | 0.3301 | 0.3213 | 0.3286 | 287,497,952 | +0.01(+1.68%) |
Sep 28, 2004 | 0.3186 | 0.3253 | 0.3181 | 0.3231 | 371,213,472 | +0.00(+1.36%) |
Sep 27, 2004 | 0.3141 | 0.3226 | 0.3129 | 0.3188 | 418,000,672 | +0.00(+0.64%) |
Sep 24, 2004 | 0.3177 | 0.3228 | 0.3156 | 0.3168 | 388,347,392 | +0.00(+0.05%) |
Sep 23, 2004 | 0.3146 | 0.3186 | 0.3137 | 0.3166 | 417,776,992 | +0.00(+0.95%) |
Sep 22, 2004 | 0.3237 | 0.3240 | 0.3127 | 0.3136 | 422,297,408 | -0.01(-2.87%) |
Sep 21, 2004 | 0.3203 | 0.3302 | 0.3182 | 0.3229 | 406,511,360 | +0.00(+0.80%) |
Sep 20, 2004 | 0.3135 | 0.3226 | 0.3132 | 0.3203 | 257,568,032 | +0.00(+1.54%) |
Sep 17, 2004 | 0.3105 | 0.3175 | 0.3092 | 0.3155 | 539,703,936 | +0.01(+2.17%) |
Sep 16, 2004 | 0.2990 | 0.3123 | 0.2980 | 0.3088 | 527,549,952 | +0.01(+3.27%) |
Sep 15, 2004 | 0.2990 | 0.3014 | 0.2956 | 0.2990 | 245,148,736 | -0.00(-0.82%) |
Sep 14, 2004 | 0.2999 | 0.3020 | 0.2955 | 0.3015 | 270,970,304 | -0.00(-0.28%) |
Sep 13, 2004 | 0.3046 | 0.3064 | 0.3000 | 0.3023 | 296,438,688 | -0.00(-0.78%) |
Sep 10, 2004 | 0.3031 | 0.3078 | 0.3012 | 0.3047 | 342,154,656 | +0.00(+0.48%) |
Sep 09, 2004 | 0.3067 | 0.3084 | 0.2997 | 0.3033 | 485,011,904 | -0.01(-1.79%) |
Sep 08, 2004 | 0.3033 | 0.3107 | 0.3031 | 0.3088 | 360,995,488 | +0.01(+1.65%) |
Sep 07, 2004 | 0.3007 | 0.3074 | 0.2993 | 0.3038 | 315,715,072 | +0.00(+1.50%) |
Sep 03, 2004 | 0.2976 | 0.3051 | 0.2974 | 0.2993 | 308,481,280 | -0.00(-1.21%) |
Sep 02, 2004 | 0.3016 | 0.3042 | 0.2959 | 0.3029 | 427,170,944 | -0.00(-0.56%) |