Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.2465 | 0.2488 | 0.2413 | 0.2438 | 287,884,224 | -0.00(-0.92%) |
Jul 29, 2004 | 0.2450 | 0.2475 | 0.2423 | 0.2461 | 263,076,000 | +0.00(+1.15%) |
Jul 28, 2004 | 0.2436 | 0.2444 | 0.2349 | 0.2433 | 337,547,104 | -0.00(-0.49%) |
Jul 27, 2004 | 0.2394 | 0.2469 | 0.2380 | 0.2445 | 503,326,592 | +0.01(+3.74%) |
Jul 26, 2004 | 0.2326 | 0.2371 | 0.2321 | 0.2357 | 466,482,272 | +0.00(+1.82%) |
Jul 23, 2004 | 0.2390 | 0.2394 | 0.2298 | 0.2315 | 323,965,920 | -0.01(-3.09%) |
Jul 22, 2004 | 0.2363 | 0.2392 | 0.2342 | 0.2389 | 395,724,768 | +0.00(+0.19%) |
Jul 21, 2004 | 0.2435 | 0.2466 | 0.2363 | 0.2384 | 356,751,776 | -0.00(-1.80%) |
Jul 20, 2004 | 0.2407 | 0.2428 | 0.2379 | 0.2428 | 383,476,512 | +0.00(+0.72%) |
Jul 19, 2004 | 0.2417 | 0.2429 | 0.2387 | 0.2410 | 631,426,176 | -0.00(-0.71%) |
Jul 16, 2004 | 0.2482 | 0.2482 | 0.2422 | 0.2428 | 578,328,192 | -0.01(-2.22%) |
Jul 15, 2004 | 0.2454 | 0.2536 | 0.2421 | 0.2483 | 2,094,097,152 | +0.03(+11.33%) |
Jul 14, 2004 | 0.2184 | 0.2260 | 0.2167 | 0.2230 | 1,007,700,928 | +0.00(+1.23%) |
Jul 13, 2004 | 0.2205 | 0.2232 | 0.2188 | 0.2203 | 374,457,728 | +0.00(+0.27%) |
Jul 12, 2004 | 0.2263 | 0.2265 | 0.2181 | 0.2197 | 605,861,952 | -0.01(-2.96%) |
Jul 09, 2004 | 0.2282 | 0.2300 | 0.2264 | 0.2264 | 247,326,320 | -0.00(-0.37%) |
Jul 08, 2004 | 0.2272 | 0.2313 | 0.2258 | 0.2273 | 276,358,784 | -0.00(-0.82%) |
Jul 07, 2004 | 0.2323 | 0.2364 | 0.2272 | 0.2291 | 471,329,856 | -0.00(-1.81%) |
Jul 06, 2004 | 0.2345 | 0.2369 | 0.2322 | 0.2334 | 413,324,640 | -0.00(-0.42%) |
Jul 02, 2004 | 0.2296 | 0.2351 | 0.2242 | 0.2343 | 1,078,644,096 | -0.01(-3.78%) |
Jul 01, 2004 | 0.2419 | 0.2449 | 0.2405 | 0.2435 | 412,475,808 | -0.00(-0.74%) |
Jun 30, 2004 | 0.2451 | 0.2486 | 0.2404 | 0.2453 | 441,926,048 | +0.00(+0.12%) |
Jun 29, 2004 | 0.2420 | 0.2487 | 0.2368 | 0.2450 | 699,318,912 | +0.00(+0.03%) |
Jun 28, 2004 | 0.2556 | 0.2578 | 0.2429 | 0.2450 | 617,287,936 | -0.01(-3.59%) |
Jun 25, 2004 | 0.2488 | 0.2541 | 0.2488 | 0.2541 | 423,523,776 | +0.00(+1.57%) |
Jun 24, 2004 | 0.2539 | 0.2541 | 0.2487 | 0.2502 | 299,018,432 | -0.00(-1.54%) |
Jun 23, 2004 | 0.2488 | 0.2551 | 0.2480 | 0.2541 | 462,914,560 | +0.01(+2.12%) |
Jun 22, 2004 | 0.2437 | 0.2495 | 0.2435 | 0.2488 | 432,018,656 | +0.01(+2.07%) |
Jun 21, 2004 | 0.2497 | 0.2526 | 0.2422 | 0.2438 | 462,079,008 | -0.00(-1.76%) |
Jun 18, 2004 | 0.2456 | 0.2519 | 0.2445 | 0.2481 | 483,418,976 | +0.00(+0.30%) |
Jun 17, 2004 | 0.2469 | 0.2498 | 0.2429 | 0.2474 | 660,160,256 | +0.00(+0.21%) |
Jun 16, 2004 | 0.2309 | 0.2512 | 0.2302 | 0.2469 | 1,077,191,808 | +0.02(+6.68%) |
Jun 15, 2004 | 0.2282 | 0.2348 | 0.2282 | 0.2314 | 526,523,360 | +0.00(+1.89%) |
Jun 14, 2004 | 0.2311 | 0.2313 | 0.2224 | 0.2271 | 288,918,752 | -0.00(-2.02%) |
Jun 10, 2004 | 0.2277 | 0.2335 | 0.2277 | 0.2318 | 305,079,584 | +0.00(+1.79%) |
Jun 09, 2004 | 0.2269 | 0.2315 | 0.2262 | 0.2277 | 413,516,928 | -0.00(-0.49%) |
Jun 08, 2004 | 0.2255 | 0.2295 | 0.2249 | 0.2288 | 491,714,912 | +0.00(+1.81%) |
Jun 07, 2004 | 0.2190 | 0.2260 | 0.2172 | 0.2248 | 350,458,528 | +0.01(+3.58%) |
Jun 04, 2004 | 0.2153 | 0.2205 | 0.2150 | 0.2170 | 472,616,352 | +0.00(+1.34%) |
Jun 03, 2004 | 0.2165 | 0.2186 | 0.2133 | 0.2141 | 298,315,488 | -0.00(-1.80%) |
Jun 02, 2004 | 0.2113 | 0.2199 | 0.2096 | 0.2181 | 377,415,360 | +0.01(+3.06%) |
Jun 01, 2004 | 0.2095 | 0.2126 | 0.2082 | 0.2116 | 216,092,224 | +0.00(+0.00%) |
May 28, 2004 | 0.2117 | 0.2132 | 0.2096 | 0.2116 | 172,550,160 | -0.00(-0.39%) |
May 27, 2004 | 0.2147 | 0.2156 | 0.2098 | 0.2124 | 279,442,400 | -0.00(-1.19%) |
May 26, 2004 | 0.2135 | 0.2170 | 0.2111 | 0.2150 | 381,506,976 | +0.00(+0.35%) |
May 25, 2004 | 0.2073 | 0.2150 | 0.2058 | 0.2142 | 378,907,424 | +0.01(+3.91%) |
May 24, 2004 | 0.2055 | 0.2104 | 0.2044 | 0.2061 | 279,090,944 | +0.00(+0.85%) |
May 21, 2004 | 0.2028 | 0.2051 | 0.2015 | 0.2044 | 213,041,760 | +0.00(+1.50%) |
May 20, 2004 | 0.2008 | 0.2036 | 0.1996 | 0.2014 | 232,445,360 | +0.00(+0.91%) |
May 19, 2004 | 0.2066 | 0.2073 | 0.1992 | 0.1996 | 444,903,552 | -0.00(-2.18%) |
May 18, 2004 | 0.2033 | 0.2058 | 0.2021 | 0.2040 | 244,468,176 | +0.00(+1.58%) |
May 17, 2004 | 0.2013 | 0.2040 | 0.1988 | 0.2009 | 355,776,960 | -0.00(-1.55%) |
May 14, 2004 | 0.2044 | 0.2060 | 0.1994 | 0.2040 | 305,278,528 | -0.00(-0.48%) |
May 13, 2004 | 0.2045 | 0.2090 | 0.2028 | 0.2050 | 272,180,992 | -0.00(-0.40%) |
May 12, 2004 | 0.2020 | 0.2061 | 0.1978 | 0.2058 | 290,815,328 | +0.00(+0.59%) |
May 11, 2004 | 0.1991 | 0.2050 | 0.1991 | 0.2046 | 361,373,888 | +0.01(+3.27%) |
May 10, 2004 | 0.1981 | 0.2006 | 0.1956 | 0.1981 | 296,014,400 | -0.00(-1.46%) |
May 07, 2004 | 0.2003 | 0.2079 | 0.2002 | 0.2011 | 496,211,040 | +0.00(+0.34%) |
May 06, 2004 | 0.1991 | 0.2017 | 0.1953 | 0.2004 | 321,565,344 | -0.00(-0.26%) |
May 05, 2004 | 0.1975 | 0.2017 | 0.1957 | 0.2009 | 281,955,712 | +0.00(+1.95%) |
May 04, 2004 | 0.1965 | 0.2002 | 0.1923 | 0.1971 | 331,545,664 | +0.00(+0.27%) |