Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.2461 | 0.2485 | 0.2409 | 0.2435 | 288,274,240 | -0.00(-0.92%) |
Jul 29, 2004 | 0.2447 | 0.2471 | 0.2419 | 0.2458 | 263,432,416 | +0.00(+1.15%) |
Jul 28, 2004 | 0.2433 | 0.2440 | 0.2346 | 0.2430 | 338,004,416 | -0.00(-0.49%) |
Jul 27, 2004 | 0.2391 | 0.2466 | 0.2377 | 0.2442 | 504,008,480 | +0.01(+3.74%) |
Jul 26, 2004 | 0.2323 | 0.2368 | 0.2318 | 0.2354 | 467,114,240 | +0.00(+1.82%) |
Jul 23, 2004 | 0.2387 | 0.2391 | 0.2295 | 0.2312 | 324,404,800 | -0.01(-3.09%) |
Jul 22, 2004 | 0.2360 | 0.2389 | 0.2339 | 0.2385 | 396,260,896 | +0.00(+0.19%) |
Jul 21, 2004 | 0.2432 | 0.2463 | 0.2360 | 0.2381 | 357,235,104 | -0.00(-1.80%) |
Jul 20, 2004 | 0.2404 | 0.2425 | 0.2376 | 0.2425 | 383,996,000 | +0.00(+0.72%) |
Jul 19, 2004 | 0.2413 | 0.2426 | 0.2384 | 0.2407 | 632,281,600 | -0.00(-0.71%) |
Jul 16, 2004 | 0.2479 | 0.2479 | 0.2419 | 0.2425 | 579,111,680 | -0.01(-2.22%) |
Jul 15, 2004 | 0.2451 | 0.2532 | 0.2418 | 0.2480 | 2,096,934,144 | +0.03(+11.33%) |
Jul 14, 2004 | 0.2181 | 0.2257 | 0.2164 | 0.2227 | 1,009,066,112 | +0.00(+1.23%) |
Jul 13, 2004 | 0.2202 | 0.2229 | 0.2185 | 0.2200 | 374,965,024 | +0.00(+0.27%) |
Jul 12, 2004 | 0.2260 | 0.2262 | 0.2178 | 0.2194 | 606,682,752 | -0.01(-2.96%) |
Jul 09, 2004 | 0.2279 | 0.2297 | 0.2261 | 0.2261 | 247,661,392 | -0.00(-0.36%) |
Jul 08, 2004 | 0.2269 | 0.2310 | 0.2255 | 0.2269 | 276,733,184 | -0.00(-0.82%) |
Jul 07, 2004 | 0.2320 | 0.2361 | 0.2269 | 0.2288 | 471,968,416 | -0.00(-1.81%) |
Jul 06, 2004 | 0.2342 | 0.2366 | 0.2319 | 0.2330 | 413,884,576 | -0.00(-0.42%) |
Jul 02, 2004 | 0.2293 | 0.2348 | 0.2239 | 0.2340 | 1,080,105,472 | -0.01(-3.78%) |
Jul 01, 2004 | 0.2416 | 0.2446 | 0.2402 | 0.2432 | 413,034,592 | -0.00(-0.74%) |
Jun 30, 2004 | 0.2448 | 0.2483 | 0.2401 | 0.2450 | 442,524,736 | +0.00(+0.12%) |
Jun 29, 2004 | 0.2417 | 0.2484 | 0.2365 | 0.2447 | 700,266,304 | +0.00(+0.03%) |
Jun 28, 2004 | 0.2553 | 0.2574 | 0.2425 | 0.2446 | 618,124,224 | -0.01(-3.59%) |
Jun 25, 2004 | 0.2485 | 0.2537 | 0.2485 | 0.2537 | 424,097,568 | +0.00(+1.57%) |
Jun 24, 2004 | 0.2535 | 0.2537 | 0.2483 | 0.2498 | 299,423,520 | -0.00(-1.54%) |
Jun 23, 2004 | 0.2485 | 0.2547 | 0.2477 | 0.2537 | 463,541,696 | +0.01(+2.12%) |
Jun 22, 2004 | 0.2434 | 0.2492 | 0.2431 | 0.2485 | 432,603,936 | +0.01(+2.07%) |
Jun 21, 2004 | 0.2494 | 0.2522 | 0.2419 | 0.2434 | 462,704,992 | -0.00(-1.76%) |
Jun 18, 2004 | 0.2453 | 0.2516 | 0.2442 | 0.2478 | 484,073,888 | +0.00(+0.30%) |
Jun 17, 2004 | 0.2465 | 0.2495 | 0.2425 | 0.2470 | 661,054,592 | +0.00(+0.21%) |
Jun 16, 2004 | 0.2306 | 0.2509 | 0.2299 | 0.2465 | 1,078,651,136 | +0.02(+6.68%) |
Jun 15, 2004 | 0.2278 | 0.2345 | 0.2278 | 0.2311 | 527,236,672 | +0.00(+1.89%) |
Jun 14, 2004 | 0.2308 | 0.2310 | 0.2221 | 0.2268 | 289,310,144 | -0.00(-2.02%) |
Jun 10, 2004 | 0.2274 | 0.2332 | 0.2274 | 0.2315 | 305,492,864 | +0.00(+1.79%) |
Jun 09, 2004 | 0.2266 | 0.2312 | 0.2259 | 0.2274 | 414,077,152 | -0.00(-0.49%) |
Jun 08, 2004 | 0.2252 | 0.2292 | 0.2246 | 0.2285 | 492,381,088 | +0.00(+1.81%) |
Jun 07, 2004 | 0.2187 | 0.2257 | 0.2169 | 0.2245 | 350,933,312 | +0.01(+3.58%) |
Jun 04, 2004 | 0.2150 | 0.2202 | 0.2147 | 0.2167 | 473,256,640 | +0.00(+1.34%) |
Jun 03, 2004 | 0.2163 | 0.2183 | 0.2130 | 0.2138 | 298,719,648 | -0.00(-1.80%) |
Jun 02, 2004 | 0.2111 | 0.2196 | 0.2093 | 0.2178 | 377,926,656 | +0.01(+3.06%) |
Jun 01, 2004 | 0.2092 | 0.2123 | 0.2079 | 0.2113 | 216,384,976 | +0.00(+0.00%) |
May 28, 2004 | 0.2114 | 0.2129 | 0.2093 | 0.2113 | 172,783,936 | -0.00(-0.39%) |
May 27, 2004 | 0.2144 | 0.2153 | 0.2095 | 0.2121 | 279,820,992 | -0.00(-1.19%) |
May 26, 2004 | 0.2132 | 0.2167 | 0.2108 | 0.2147 | 382,023,808 | +0.00(+0.35%) |
May 25, 2004 | 0.2071 | 0.2147 | 0.2055 | 0.2139 | 379,420,768 | +0.01(+3.91%) |
May 24, 2004 | 0.2052 | 0.2101 | 0.2041 | 0.2059 | 279,469,056 | +0.00(+0.85%) |
May 21, 2004 | 0.2025 | 0.2048 | 0.2013 | 0.2041 | 213,330,384 | +0.00(+1.50%) |
May 20, 2004 | 0.2005 | 0.2033 | 0.1993 | 0.2011 | 232,760,272 | +0.00(+0.91%) |
May 19, 2004 | 0.2063 | 0.2071 | 0.1989 | 0.1993 | 445,506,304 | -0.00(-2.18%) |
May 18, 2004 | 0.2031 | 0.2055 | 0.2018 | 0.2038 | 244,799,376 | +0.00(+1.58%) |
May 17, 2004 | 0.2010 | 0.2038 | 0.1985 | 0.2006 | 356,258,944 | -0.00(-1.55%) |
May 14, 2004 | 0.2041 | 0.2057 | 0.1992 | 0.2038 | 305,692,096 | -0.00(-0.48%) |
May 13, 2004 | 0.2043 | 0.2087 | 0.2025 | 0.2047 | 272,549,728 | -0.00(-0.40%) |
May 12, 2004 | 0.2017 | 0.2059 | 0.1976 | 0.2056 | 291,209,312 | +0.00(+0.59%) |
May 11, 2004 | 0.1988 | 0.2047 | 0.1988 | 0.2044 | 361,863,456 | +0.01(+3.27%) |
May 10, 2004 | 0.1978 | 0.2003 | 0.1953 | 0.1979 | 296,415,424 | -0.00(-1.46%) |
May 07, 2004 | 0.2001 | 0.2076 | 0.1999 | 0.2008 | 496,883,296 | +0.00(+0.34%) |
May 06, 2004 | 0.1989 | 0.2014 | 0.1950 | 0.2001 | 322,000,992 | -0.00(-0.26%) |
May 05, 2004 | 0.1973 | 0.2014 | 0.1955 | 0.2007 | 282,337,696 | +0.00(+1.95%) |
May 04, 2004 | 0.1962 | 0.1999 | 0.1920 | 0.1968 | 331,994,816 | +0.00(+0.27%) |