Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.5174 | 0.5334 | 0.5106 | 0.5239 | 44,040,788 | +0.01(+1.11%) |
Jul 29, 2004 | 0.4906 | 0.5307 | 0.4906 | 0.5181 | 81,484,488 | +0.03(+6.57%) |
Jul 28, 2004 | 0.4977 | 0.4994 | 0.4722 | 0.4862 | 55,076,496 | -0.01(-2.52%) |
Jul 27, 2004 | 0.4777 | 0.5001 | 0.4702 | 0.4987 | 86,128,488 | +0.02(+3.31%) |
Jul 26, 2004 | 0.5028 | 0.5076 | 0.4780 | 0.4828 | 54,860,648 | -0.01(-2.80%) |
Jul 23, 2004 | 0.5137 | 0.5144 | 0.4933 | 0.4967 | 40,498,272 | -0.01(-2.66%) |
Jul 22, 2004 | 0.5025 | 0.5130 | 0.4892 | 0.5103 | 56,938,020 | +0.01(+2.11%) |
Jul 21, 2004 | 0.5402 | 0.5409 | 0.4981 | 0.4998 | 66,869,632 | -0.03(-6.07%) |
Jul 20, 2004 | 0.5212 | 0.5341 | 0.5161 | 0.5320 | 37,307,648 | +0.01(+2.02%) |
Jul 19, 2004 | 0.5232 | 0.5273 | 0.5100 | 0.5215 | 50,265,056 | +0.01(+1.12%) |
Jul 16, 2004 | 0.5470 | 0.5483 | 0.5157 | 0.5157 | 50,677,128 | -0.02(-2.94%) |
Jul 15, 2004 | 0.5405 | 0.5463 | 0.5280 | 0.5314 | 66,711,344 | -0.00(-0.70%) |
Jul 14, 2004 | 0.5402 | 0.5551 | 0.5242 | 0.5351 | 98,293,144 | -0.02(-4.43%) |
Jul 13, 2004 | 0.5677 | 0.5776 | 0.5538 | 0.5599 | 61,867,196 | -0.00(-0.18%) |
Jul 12, 2004 | 0.5582 | 0.5742 | 0.5534 | 0.5609 | 73,706,120 | -0.01(-2.31%) |
Jul 09, 2004 | 0.5997 | 0.6000 | 0.5630 | 0.5742 | 121,528,824 | -0.03(-4.30%) |
Jul 08, 2004 | 0.6132 | 0.6234 | 0.5990 | 0.6000 | 46,901,752 | -0.02(-3.07%) |
Jul 07, 2004 | 0.6238 | 0.6367 | 0.6160 | 0.6190 | 37,566,664 | +0.00(+0.50%) |
Jul 06, 2004 | 0.6533 | 0.6533 | 0.6088 | 0.6160 | 62,724,048 | -0.04(-5.87%) |
Jul 02, 2004 | 0.6703 | 0.6710 | 0.6493 | 0.6543 | 32,154,774 | -0.01(-1.38%) |
Jul 01, 2004 | 0.7033 | 0.7043 | 0.6625 | 0.6635 | 55,228,244 | -0.03(-4.59%) |
Jun 30, 2004 | 0.6870 | 0.7063 | 0.6870 | 0.6955 | 35,970,700 | -0.01(-1.44%) |
Jun 29, 2004 | 0.6863 | 0.7067 | 0.6836 | 0.7057 | 39,664,968 | +0.02(+3.44%) |
Jun 28, 2004 | 0.6978 | 0.7002 | 0.6795 | 0.6822 | 38,521,628 | -0.01(-0.84%) |
Jun 25, 2004 | 0.6802 | 0.6961 | 0.6802 | 0.6880 | 36,525,364 | +0.00(+0.65%) |
Jun 24, 2004 | 0.7080 | 0.7104 | 0.6785 | 0.6836 | 64,402,428 | -0.01(-0.89%) |
Jun 23, 2004 | 0.6761 | 0.6924 | 0.6744 | 0.6897 | 28,851,650 | +0.01(+1.70%) |
Jun 22, 2004 | 0.6625 | 0.6812 | 0.6588 | 0.6781 | 47,249,728 | +0.02(+2.83%) |
Jun 21, 2004 | 0.6724 | 0.6829 | 0.6550 | 0.6594 | 29,128,980 | -0.01(-1.77%) |
Jun 18, 2004 | 0.6730 | 0.6900 | 0.6625 | 0.6713 | 58,348,224 | +0.00(+0.15%) |
Jun 17, 2004 | 0.6805 | 0.6961 | 0.6669 | 0.6703 | 52,587,052 | -0.01(-1.99%) |
Jun 16, 2004 | 0.6927 | 0.6972 | 0.6812 | 0.6839 | 27,536,940 | -0.01(-1.56%) |
Jun 15, 2004 | 0.6965 | 0.7053 | 0.6883 | 0.6948 | 43,733,372 | +0.01(+1.49%) |
Jun 14, 2004 | 0.7029 | 0.7029 | 0.6792 | 0.6846 | 46,303,920 | -0.02(-3.12%) |
Jun 10, 2004 | 0.7203 | 0.7267 | 0.7002 | 0.7067 | 61,538,848 | -0.01(-1.00%) |
Jun 09, 2004 | 0.7532 | 0.7542 | 0.7114 | 0.7138 | 54,332,148 | -0.03(-4.67%) |
Jun 08, 2004 | 0.7576 | 0.7593 | 0.7376 | 0.7488 | 67,001,756 | -0.01(-1.78%) |
Jun 07, 2004 | 0.7559 | 0.7709 | 0.7471 | 0.7624 | 62,404,856 | +0.02(+2.42%) |
Jun 04, 2004 | 0.7671 | 0.7688 | 0.7437 | 0.7444 | 70,832,072 | -0.01(-0.99%) |
Jun 03, 2004 | 0.7903 | 0.7919 | 0.7495 | 0.7519 | 76,446,728 | -0.04(-4.82%) |
Jun 02, 2004 | 0.8188 | 0.8191 | 0.7892 | 0.7899 | 70,181,912 | -0.01(-0.77%) |
Jun 01, 2004 | 0.7852 | 0.8042 | 0.7821 | 0.7960 | 34,731,864 | -0.00(-0.09%) |
May 28, 2004 | 0.7746 | 0.8011 | 0.7702 | 0.7967 | 69,564,456 | +0.03(+3.90%) |
May 27, 2004 | 0.7770 | 0.7886 | 0.7658 | 0.7668 | 60,670,224 | +0.00(+0.31%) |
May 26, 2004 | 0.7464 | 0.7746 | 0.7447 | 0.7644 | 57,187,880 | +0.02(+2.04%) |
May 25, 2004 | 0.7209 | 0.7525 | 0.7063 | 0.7491 | 74,276,480 | +0.03(+4.35%) |
May 24, 2004 | 0.7189 | 0.7260 | 0.7094 | 0.7179 | 32,886,040 | -0.00(-0.33%) |
May 21, 2004 | 0.7271 | 0.7281 | 0.7104 | 0.7203 | 30,751,110 | +0.00(+0.24%) |
May 20, 2004 | 0.7277 | 0.7400 | 0.7148 | 0.7186 | 45,948,100 | -0.01(-1.44%) |
May 19, 2004 | 0.7471 | 0.7576 | 0.7254 | 0.7291 | 54,317,760 | -0.00(-0.23%) |
May 18, 2004 | 0.7257 | 0.7393 | 0.7230 | 0.7308 | 22,283,336 | +0.01(+1.61%) |
May 17, 2004 | 0.7203 | 0.7298 | 0.7084 | 0.7192 | 33,627,772 | -0.01(-1.58%) |
May 14, 2004 | 0.7339 | 0.7468 | 0.7271 | 0.7308 | 50,036,124 | +0.00(+0.00%) |
May 13, 2004 | 0.7223 | 0.7440 | 0.7203 | 0.7308 | 37,946,036 | +0.00(+0.33%) |
May 12, 2004 | 0.7352 | 0.7355 | 0.7029 | 0.7284 | 52,579,204 | -0.01(-1.38%) |
May 11, 2004 | 0.7301 | 0.7457 | 0.7271 | 0.7386 | 43,623,484 | +0.02(+2.45%) |
May 10, 2004 | 0.7311 | 0.7379 | 0.7050 | 0.7209 | 72,943,456 | -0.03(-3.89%) |
May 07, 2004 | 0.7661 | 0.7804 | 0.7461 | 0.7502 | 104,339,496 | +0.01(+0.78%) |
May 06, 2004 | 0.7305 | 0.7502 | 0.7152 | 0.7444 | 79,026,440 | +0.01(+0.83%) |
May 05, 2004 | 0.7328 | 0.7447 | 0.7267 | 0.7383 | 50,623,492 | +0.01(+0.84%) |
May 04, 2004 | 0.6982 | 0.7410 | 0.6965 | 0.7322 | 84,208,096 | +0.04(+6.37%) |