Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 0.3918 | 0.4011 | 0.3906 | 0.3951 | 959,992,768 | +0.00(+0.40%) |
Oct 28, 2004 | 0.3768 | 0.3937 | 0.3732 | 0.3935 | 1,023,508,672 | +0.01(+3.76%) |
Oct 27, 2004 | 0.3669 | 0.3817 | 0.3632 | 0.3793 | 1,415,830,912 | +0.02(+4.86%) |
Oct 26, 2004 | 0.3578 | 0.3623 | 0.3541 | 0.3617 | 704,138,816 | +0.00(+0.88%) |
Oct 25, 2004 | 0.3559 | 0.3607 | 0.3549 | 0.3585 | 464,969,568 | +0.00(+0.30%) |
Oct 22, 2004 | 0.3574 | 0.3594 | 0.3545 | 0.3575 | 573,539,392 | -0.00(-1.11%) |
Oct 21, 2004 | 0.3592 | 0.3629 | 0.3571 | 0.3615 | 858,903,232 | +0.00(+0.99%) |
Oct 20, 2004 | 0.3551 | 0.3589 | 0.3517 | 0.3579 | 729,477,568 | +0.00(+0.11%) |
Oct 19, 2004 | 0.3627 | 0.3646 | 0.3567 | 0.3575 | 951,007,168 | -0.00(-0.69%) |
Oct 18, 2004 | 0.3377 | 0.3600 | 0.3370 | 0.3600 | 1,424,869,504 | +0.02(+4.95%) |
Oct 15, 2004 | 0.3384 | 0.3439 | 0.3332 | 0.3431 | 1,217,371,904 | +0.00(+1.16%) |
Oct 14, 2004 | 0.3244 | 0.3449 | 0.3208 | 0.3391 | 3,279,343,104 | +0.04(+13.16%) |
Oct 13, 2004 | 0.2927 | 0.2998 | 0.2921 | 0.2997 | 1,421,334,912 | +0.01(+3.81%) |
Oct 12, 2004 | 0.2903 | 0.2909 | 0.2839 | 0.2887 | 545,495,040 | -0.00(-0.78%) |
Oct 11, 2004 | 0.2925 | 0.2945 | 0.2880 | 0.2910 | 383,562,080 | -0.00(-1.20%) |
Oct 08, 2004 | 0.2982 | 0.2999 | 0.2928 | 0.2945 | 425,505,920 | -0.00(-1.41%) |
Oct 07, 2004 | 0.3057 | 0.3086 | 0.2975 | 0.2987 | 505,308,576 | -0.01(-2.51%) |
Oct 06, 2004 | 0.2978 | 0.3073 | 0.2976 | 0.3064 | 528,704,256 | +0.01(+3.23%) |
Oct 05, 2004 | 0.2907 | 0.2991 | 0.2895 | 0.2968 | 481,302,784 | +0.00(+1.50%) |
Oct 04, 2004 | 0.2954 | 0.2954 | 0.2922 | 0.2925 | 680,371,776 | +0.00(+0.31%) |
Oct 01, 2004 | 0.2950 | 0.2955 | 0.2909 | 0.2916 | 551,377,152 | -0.00(-0.21%) |
Sep 30, 2004 | 0.2941 | 0.2961 | 0.2899 | 0.2922 | 503,385,472 | +0.00(+0.18%) |
Sep 29, 2004 | 0.2860 | 0.2930 | 0.2852 | 0.2916 | 323,912,352 | +0.00(+1.68%) |
Sep 28, 2004 | 0.2827 | 0.2887 | 0.2824 | 0.2868 | 418,231,232 | +0.00(+1.36%) |
Sep 27, 2004 | 0.2787 | 0.2864 | 0.2777 | 0.2830 | 470,944,480 | +0.00(+0.64%) |
Sep 24, 2004 | 0.2820 | 0.2865 | 0.2801 | 0.2812 | 437,535,328 | +0.00(+0.05%) |
Sep 23, 2004 | 0.2793 | 0.2827 | 0.2784 | 0.2810 | 470,692,480 | +0.00(+0.95%) |
Sep 22, 2004 | 0.2873 | 0.2876 | 0.2775 | 0.2784 | 475,785,440 | -0.01(-2.87%) |
Sep 21, 2004 | 0.2843 | 0.2931 | 0.2824 | 0.2866 | 457,999,936 | +0.00(+0.80%) |
Sep 20, 2004 | 0.2782 | 0.2864 | 0.2780 | 0.2843 | 290,191,520 | +0.00(+1.53%) |
Sep 17, 2004 | 0.2756 | 0.2818 | 0.2745 | 0.2800 | 608,062,656 | +0.01(+2.17%) |
Sep 16, 2004 | 0.2654 | 0.2772 | 0.2645 | 0.2741 | 594,369,280 | +0.01(+3.27%) |
Sep 15, 2004 | 0.2654 | 0.2675 | 0.2624 | 0.2654 | 276,199,200 | -0.00(-0.82%) |
Sep 14, 2004 | 0.2662 | 0.2680 | 0.2622 | 0.2676 | 305,291,296 | -0.00(-0.28%) |
Sep 13, 2004 | 0.2704 | 0.2720 | 0.2663 | 0.2683 | 333,985,504 | -0.00(-0.78%) |
Sep 10, 2004 | 0.2691 | 0.2732 | 0.2674 | 0.2705 | 385,491,840 | +0.00(+0.48%) |
Sep 09, 2004 | 0.2722 | 0.2737 | 0.2660 | 0.2692 | 546,443,328 | -0.00(-1.79%) |
Sep 08, 2004 | 0.2692 | 0.2757 | 0.2690 | 0.2741 | 406,719,072 | +0.00(+1.65%) |
Sep 07, 2004 | 0.2669 | 0.2729 | 0.2656 | 0.2696 | 355,703,456 | +0.00(+1.50%) |
Sep 03, 2004 | 0.2641 | 0.2708 | 0.2640 | 0.2656 | 347,553,408 | -0.00(-1.21%) |
Sep 02, 2004 | 0.2677 | 0.2700 | 0.2626 | 0.2689 | 481,276,256 | -0.00(-0.56%) |
Sep 01, 2004 | 0.2586 | 0.2714 | 0.2578 | 0.2704 | 611,040,128 | +0.01(+3.97%) |
Aug 31, 2004 | 0.2569 | 0.2635 | 0.2564 | 0.2600 | 448,278,240 | +0.00(+1.08%) |
Aug 30, 2004 | 0.2565 | 0.2618 | 0.2561 | 0.2573 | 258,327,472 | -0.00(-0.67%) |
Aug 27, 2004 | 0.2610 | 0.2621 | 0.2564 | 0.2590 | 460,533,152 | -0.00(-0.89%) |
Aug 26, 2004 | 0.2500 | 0.2653 | 0.2469 | 0.2613 | 1,132,204,416 | +0.01(+4.87%) |
Aug 25, 2004 | 0.2406 | 0.2499 | 0.2392 | 0.2492 | 598,984,192 | +0.01(+3.44%) |
Aug 24, 2004 | 0.2357 | 0.2409 | 0.2352 | 0.2409 | 443,039,424 | +0.01(+2.80%) |
Aug 23, 2004 | 0.2322 | 0.2358 | 0.2307 | 0.2343 | 301,557,792 | +0.00(+0.91%) |
Aug 20, 2004 | 0.2319 | 0.2337 | 0.2299 | 0.2322 | 375,120,288 | +0.00(+0.29%) |
Aug 19, 2004 | 0.2376 | 0.2402 | 0.2289 | 0.2315 | 460,586,176 | -0.01(-3.25%) |
Aug 18, 2004 | 0.2300 | 0.2401 | 0.2299 | 0.2393 | 431,732,832 | +0.01(+2.82%) |
Aug 17, 2004 | 0.2307 | 0.2347 | 0.2288 | 0.2328 | 382,520,960 | +0.00(+0.29%) |
Aug 16, 2004 | 0.2328 | 0.2392 | 0.2310 | 0.2321 | 516,024,960 | -0.00(-0.19%) |
Aug 13, 2004 | 0.2312 | 0.2358 | 0.2292 | 0.2325 | 388,462,720 | +0.00(+1.55%) |
Aug 12, 2004 | 0.2303 | 0.2326 | 0.2283 | 0.2290 | 267,883,376 | -0.00(-2.06%) |
Aug 11, 2004 | 0.2345 | 0.2347 | 0.2282 | 0.2338 | 381,804,768 | -0.00(-1.62%) |
Aug 10, 2004 | 0.2291 | 0.2378 | 0.2288 | 0.2377 | 415,983,168 | +0.01(+4.03%) |
Aug 09, 2004 | 0.2251 | 0.2296 | 0.2248 | 0.2285 | 344,410,112 | +0.00(+1.75%) |
Aug 06, 2004 | 0.2330 | 0.2345 | 0.2239 | 0.2245 | 583,062,144 | -0.01(-5.13%) |
Aug 05, 2004 | 0.2394 | 0.2435 | 0.2356 | 0.2367 | 289,548,256 | -0.00(-1.26%) |
Aug 04, 2004 | 0.2352 | 0.2422 | 0.2350 | 0.2397 | 327,559,648 | +0.00(+1.60%) |
Aug 03, 2004 | 0.2375 | 0.2392 | 0.2349 | 0.2359 | 250,064,704 | -0.00(-0.92%) |