Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.0563 | 0.0580 | 0.0555 | 0.0570 | 404,948,512 | +0.00(+1.11%) |
Jul 29, 2004 | 0.0534 | 0.0577 | 0.0534 | 0.0563 | 749,237,760 | +0.00(+6.57%) |
Jul 28, 2004 | 0.0541 | 0.0543 | 0.0514 | 0.0529 | 506,420,192 | -0.00(-2.52%) |
Jul 27, 2004 | 0.0520 | 0.0544 | 0.0511 | 0.0542 | 791,938,624 | +0.00(+3.31%) |
Jul 26, 2004 | 0.0547 | 0.0552 | 0.0520 | 0.0525 | 504,435,520 | -0.00(-2.80%) |
Jul 23, 2004 | 0.0559 | 0.0559 | 0.0537 | 0.0540 | 372,375,584 | -0.00(-2.66%) |
Jul 22, 2004 | 0.0546 | 0.0558 | 0.0532 | 0.0555 | 523,536,640 | +0.00(+2.11%) |
Jul 21, 2004 | 0.0587 | 0.0588 | 0.0542 | 0.0544 | 614,856,320 | -0.00(-6.07%) |
Jul 20, 2004 | 0.0567 | 0.0581 | 0.0561 | 0.0579 | 343,038,272 | +0.00(+2.02%) |
Jul 19, 2004 | 0.0569 | 0.0573 | 0.0555 | 0.0567 | 462,179,712 | +0.00(+1.12%) |
Jul 16, 2004 | 0.0595 | 0.0596 | 0.0561 | 0.0561 | 465,968,640 | -0.00(-2.94%) |
Jul 15, 2004 | 0.0588 | 0.0594 | 0.0574 | 0.0578 | 613,400,896 | -0.00(-0.70%) |
Jul 14, 2004 | 0.0587 | 0.0604 | 0.0570 | 0.0582 | 903,790,848 | -0.00(-4.43%) |
Jul 13, 2004 | 0.0617 | 0.0628 | 0.0602 | 0.0609 | 568,859,712 | -0.00(-0.18%) |
Jul 12, 2004 | 0.0607 | 0.0624 | 0.0602 | 0.0610 | 677,716,800 | -0.00(-2.31%) |
Jul 09, 2004 | 0.0652 | 0.0653 | 0.0612 | 0.0624 | 1,117,439,488 | -0.00(-4.30%) |
Jul 08, 2004 | 0.0667 | 0.0678 | 0.0651 | 0.0653 | 431,254,656 | -0.00(-3.07%) |
Jul 07, 2004 | 0.0678 | 0.0692 | 0.0670 | 0.0673 | 345,419,904 | +0.00(+0.50%) |
Jul 06, 2004 | 0.0711 | 0.0711 | 0.0662 | 0.0670 | 576,738,304 | -0.00(-5.87%) |
Jul 02, 2004 | 0.0729 | 0.0730 | 0.0706 | 0.0712 | 295,658,368 | -0.00(-1.38%) |
Jul 01, 2004 | 0.0765 | 0.0766 | 0.0721 | 0.0722 | 507,815,488 | -0.00(-4.59%) |
Jun 30, 2004 | 0.0747 | 0.0768 | 0.0747 | 0.0756 | 330,745,248 | -0.00(-1.44%) |
Jun 29, 2004 | 0.0746 | 0.0769 | 0.0743 | 0.0767 | 364,713,472 | +0.00(+3.44%) |
Jun 28, 2004 | 0.0759 | 0.0762 | 0.0739 | 0.0742 | 354,200,640 | -0.00(-0.84%) |
Jun 25, 2004 | 0.0740 | 0.0757 | 0.0740 | 0.0748 | 335,845,280 | +0.00(+0.65%) |
Jun 24, 2004 | 0.0770 | 0.0773 | 0.0738 | 0.0743 | 592,170,752 | -0.00(-0.89%) |
Jun 23, 2004 | 0.0735 | 0.0753 | 0.0733 | 0.0750 | 265,286,624 | +0.00(+1.70%) |
Jun 22, 2004 | 0.0721 | 0.0741 | 0.0716 | 0.0738 | 434,454,208 | +0.00(+2.83%) |
Jun 21, 2004 | 0.0731 | 0.0743 | 0.0712 | 0.0717 | 267,836,656 | -0.00(-1.77%) |
Jun 18, 2004 | 0.0732 | 0.0750 | 0.0721 | 0.0730 | 536,503,264 | +0.00(+0.15%) |
Jun 17, 2004 | 0.0740 | 0.0757 | 0.0725 | 0.0729 | 483,530,144 | -0.00(-1.99%) |
Jun 16, 2004 | 0.0753 | 0.0758 | 0.0741 | 0.0744 | 253,198,080 | -0.00(-1.56%) |
Jun 15, 2004 | 0.0757 | 0.0767 | 0.0749 | 0.0756 | 402,121,856 | +0.00(+1.49%) |
Jun 14, 2004 | 0.0764 | 0.0764 | 0.0739 | 0.0745 | 425,757,664 | -0.00(-3.12%) |
Jun 10, 2004 | 0.0783 | 0.0790 | 0.0762 | 0.0769 | 565,840,576 | -0.00(-1.00%) |
Jun 09, 2004 | 0.0819 | 0.0820 | 0.0774 | 0.0776 | 499,576,032 | -0.00(-4.67%) |
Jun 08, 2004 | 0.0824 | 0.0826 | 0.0802 | 0.0814 | 616,071,232 | -0.00(-1.78%) |
Jun 07, 2004 | 0.0822 | 0.0838 | 0.0813 | 0.0829 | 573,803,392 | +0.00(+2.42%) |
Jun 04, 2004 | 0.0834 | 0.0836 | 0.0809 | 0.0810 | 651,290,368 | -0.00(-0.99%) |
Jun 03, 2004 | 0.0859 | 0.0861 | 0.0815 | 0.0818 | 702,916,352 | -0.00(-4.82%) |
Jun 02, 2004 | 0.0890 | 0.0891 | 0.0858 | 0.0859 | 645,312,256 | -0.00(-0.77%) |
Jun 01, 2004 | 0.0854 | 0.0875 | 0.0851 | 0.0866 | 319,354,336 | -0.00(-0.09%) |
May 28, 2004 | 0.0842 | 0.0871 | 0.0838 | 0.0866 | 639,634,880 | +0.00(+3.90%) |
May 27, 2004 | 0.0845 | 0.0858 | 0.0833 | 0.0834 | 557,853,696 | +0.00(+0.31%) |
May 26, 2004 | 0.0812 | 0.0842 | 0.0810 | 0.0831 | 525,834,048 | +0.00(+2.04%) |
May 25, 2004 | 0.0784 | 0.0818 | 0.0768 | 0.0815 | 682,961,216 | +0.00(+4.35%) |
May 24, 2004 | 0.0782 | 0.0790 | 0.0772 | 0.0781 | 302,382,240 | -0.00(-0.33%) |
May 21, 2004 | 0.0791 | 0.0792 | 0.0773 | 0.0783 | 282,751,872 | +0.00(+0.24%) |
May 20, 2004 | 0.0791 | 0.0805 | 0.0777 | 0.0781 | 422,485,952 | -0.00(-1.44%) |
May 19, 2004 | 0.0813 | 0.0824 | 0.0789 | 0.0793 | 499,443,712 | -0.00(-0.23%) |
May 18, 2004 | 0.0789 | 0.0804 | 0.0786 | 0.0795 | 204,891,968 | +0.00(+1.61%) |
May 17, 2004 | 0.0783 | 0.0794 | 0.0770 | 0.0782 | 309,202,368 | -0.00(-1.58%) |
May 14, 2004 | 0.0798 | 0.0812 | 0.0791 | 0.0795 | 460,074,720 | +0.00(+0.00%) |
May 13, 2004 | 0.0786 | 0.0809 | 0.0783 | 0.0795 | 348,908,160 | +0.00(+0.33%) |
May 12, 2004 | 0.0800 | 0.0800 | 0.0764 | 0.0792 | 483,457,952 | -0.00(-1.38%) |
May 11, 2004 | 0.0794 | 0.0811 | 0.0791 | 0.0803 | 401,111,456 | +0.00(+2.45%) |
May 10, 2004 | 0.0795 | 0.0803 | 0.0767 | 0.0784 | 670,704,256 | -0.00(-3.89%) |
May 07, 2004 | 0.0833 | 0.0849 | 0.0811 | 0.0816 | 959,386,176 | +0.00(+0.78%) |
May 06, 2004 | 0.0794 | 0.0816 | 0.0778 | 0.0810 | 726,636,352 | +0.00(+0.83%) |
May 05, 2004 | 0.0797 | 0.0810 | 0.0790 | 0.0803 | 465,475,488 | +0.00(+0.84%) |
May 04, 2004 | 0.0759 | 0.0806 | 0.0757 | 0.0796 | 774,280,896 | +0.00(+6.37%) |