Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.2777 | 0.2803 | 0.2718 | 0.2747 | 255,519,744 | -0.00(-0.92%) |
Jul 29, 2004 | 0.2761 | 0.2788 | 0.2729 | 0.2773 | 233,500,496 | +0.00(+1.15%) |
Jul 28, 2004 | 0.2745 | 0.2753 | 0.2647 | 0.2741 | 299,599,424 | -0.00(-0.49%) |
Jul 27, 2004 | 0.2697 | 0.2782 | 0.2682 | 0.2755 | 446,741,632 | +0.01(+3.74%) |
Jul 26, 2004 | 0.2621 | 0.2672 | 0.2615 | 0.2655 | 414,039,456 | +0.00(+1.82%) |
Jul 23, 2004 | 0.2693 | 0.2697 | 0.2589 | 0.2608 | 287,545,056 | -0.01(-3.09%) |
Jul 22, 2004 | 0.2662 | 0.2695 | 0.2638 | 0.2691 | 351,236,640 | +0.00(+0.19%) |
Jul 21, 2004 | 0.2744 | 0.2779 | 0.2662 | 0.2686 | 316,645,056 | -0.00(-1.80%) |
Jul 20, 2004 | 0.2712 | 0.2735 | 0.2680 | 0.2735 | 340,365,344 | +0.00(+0.72%) |
Jul 19, 2004 | 0.2723 | 0.2737 | 0.2689 | 0.2716 | 560,440,064 | -0.00(-0.71%) |
Jul 16, 2004 | 0.2797 | 0.2797 | 0.2729 | 0.2735 | 513,311,456 | -0.01(-2.22%) |
Jul 15, 2004 | 0.2765 | 0.2857 | 0.2728 | 0.2797 | 1,858,674,816 | +0.03(+11.33%) |
Jul 14, 2004 | 0.2460 | 0.2546 | 0.2441 | 0.2513 | 894,413,248 | +0.00(+1.23%) |
Jul 13, 2004 | 0.2485 | 0.2514 | 0.2465 | 0.2482 | 332,360,480 | +0.00(+0.27%) |
Jul 12, 2004 | 0.2549 | 0.2552 | 0.2458 | 0.2475 | 537,749,824 | -0.01(-2.96%) |
Jul 09, 2004 | 0.2571 | 0.2591 | 0.2551 | 0.2551 | 219,521,424 | -0.00(-0.37%) |
Jul 08, 2004 | 0.2560 | 0.2606 | 0.2544 | 0.2560 | 245,290,000 | -0.00(-0.82%) |
Jul 07, 2004 | 0.2617 | 0.2664 | 0.2560 | 0.2582 | 418,342,048 | -0.00(-1.81%) |
Jul 06, 2004 | 0.2642 | 0.2669 | 0.2616 | 0.2629 | 366,857,888 | -0.00(-0.42%) |
Jul 02, 2004 | 0.2587 | 0.2649 | 0.2526 | 0.2640 | 957,380,864 | -0.01(-3.78%) |
Jul 01, 2004 | 0.2725 | 0.2759 | 0.2710 | 0.2744 | 366,104,480 | -0.00(-0.74%) |
Jun 30, 2004 | 0.2762 | 0.2801 | 0.2709 | 0.2764 | 392,243,872 | +0.00(+0.12%) |
Jun 29, 2004 | 0.2727 | 0.2802 | 0.2668 | 0.2761 | 620,700,096 | +0.00(+0.03%) |
Jun 28, 2004 | 0.2880 | 0.2904 | 0.2736 | 0.2760 | 547,891,264 | -0.01(-3.59%) |
Jun 25, 2004 | 0.2803 | 0.2863 | 0.2803 | 0.2863 | 375,910,432 | +0.00(+1.57%) |
Jun 24, 2004 | 0.2860 | 0.2863 | 0.2802 | 0.2819 | 265,402,208 | -0.00(-1.54%) |
Jun 23, 2004 | 0.2803 | 0.2874 | 0.2794 | 0.2863 | 410,872,832 | +0.01(+2.12%) |
Jun 22, 2004 | 0.2746 | 0.2811 | 0.2743 | 0.2803 | 383,450,304 | +0.01(+2.07%) |
Jun 21, 2004 | 0.2813 | 0.2846 | 0.2729 | 0.2746 | 410,131,200 | -0.00(-1.76%) |
Jun 18, 2004 | 0.2768 | 0.2838 | 0.2755 | 0.2796 | 429,072,096 | +0.00(+0.30%) |
Jun 17, 2004 | 0.2781 | 0.2814 | 0.2736 | 0.2787 | 585,943,744 | +0.00(+0.21%) |
Jun 16, 2004 | 0.2601 | 0.2830 | 0.2593 | 0.2781 | 956,091,840 | +0.02(+6.68%) |
Jun 15, 2004 | 0.2571 | 0.2645 | 0.2571 | 0.2607 | 467,330,592 | +0.00(+1.89%) |
Jun 14, 2004 | 0.2604 | 0.2606 | 0.2506 | 0.2559 | 256,437,936 | -0.01(-2.02%) |
Jun 10, 2004 | 0.2565 | 0.2631 | 0.2565 | 0.2611 | 270,781,952 | +0.00(+1.79%) |
Jun 09, 2004 | 0.2556 | 0.2609 | 0.2548 | 0.2565 | 367,028,576 | -0.00(-0.49%) |
Jun 08, 2004 | 0.2541 | 0.2586 | 0.2534 | 0.2578 | 436,435,392 | +0.00(+1.81%) |
Jun 07, 2004 | 0.2467 | 0.2547 | 0.2447 | 0.2532 | 311,059,328 | +0.01(+3.58%) |
Jun 04, 2004 | 0.2426 | 0.2485 | 0.2422 | 0.2445 | 419,483,936 | +0.00(+1.34%) |
Jun 03, 2004 | 0.2440 | 0.2463 | 0.2403 | 0.2413 | 264,778,288 | -0.00(-1.80%) |
Jun 02, 2004 | 0.2381 | 0.2478 | 0.2362 | 0.2457 | 334,985,600 | +0.01(+3.07%) |
Jun 01, 2004 | 0.2361 | 0.2396 | 0.2345 | 0.2384 | 191,798,720 | +0.00(+0.00%) |
May 28, 2004 | 0.2385 | 0.2401 | 0.2362 | 0.2384 | 153,151,744 | -0.00(-0.39%) |
May 27, 2004 | 0.2419 | 0.2430 | 0.2363 | 0.2393 | 248,026,960 | -0.00(-1.19%) |
May 26, 2004 | 0.2405 | 0.2445 | 0.2379 | 0.2422 | 338,617,216 | +0.00(+0.35%) |
May 25, 2004 | 0.2336 | 0.2422 | 0.2318 | 0.2413 | 336,309,920 | +0.01(+3.91%) |
May 24, 2004 | 0.2315 | 0.2370 | 0.2303 | 0.2322 | 247,715,008 | +0.00(+0.85%) |
May 21, 2004 | 0.2285 | 0.2311 | 0.2271 | 0.2303 | 189,091,200 | +0.00(+1.50%) |
May 20, 2004 | 0.2262 | 0.2294 | 0.2249 | 0.2269 | 206,313,408 | +0.00(+0.91%) |
May 19, 2004 | 0.2328 | 0.2336 | 0.2244 | 0.2249 | 394,886,656 | -0.01(-2.18%) |
May 18, 2004 | 0.2291 | 0.2318 | 0.2277 | 0.2299 | 216,984,592 | +0.00(+1.58%) |
May 17, 2004 | 0.2268 | 0.2299 | 0.2239 | 0.2263 | 315,779,840 | -0.00(-1.55%) |
May 14, 2004 | 0.2303 | 0.2321 | 0.2247 | 0.2299 | 270,958,528 | -0.00(-0.48%) |
May 13, 2004 | 0.2304 | 0.2355 | 0.2285 | 0.2310 | 241,581,872 | -0.00(-0.40%) |
May 12, 2004 | 0.2276 | 0.2322 | 0.2229 | 0.2319 | 258,121,312 | +0.00(+0.59%) |
May 11, 2004 | 0.2243 | 0.2310 | 0.2243 | 0.2306 | 320,747,552 | +0.01(+3.27%) |
May 10, 2004 | 0.2232 | 0.2260 | 0.2204 | 0.2232 | 262,735,888 | -0.00(-1.46%) |
May 07, 2004 | 0.2257 | 0.2342 | 0.2255 | 0.2266 | 440,426,048 | +0.00(+0.34%) |
May 06, 2004 | 0.2243 | 0.2272 | 0.2200 | 0.2258 | 285,414,336 | -0.00(-0.26%) |
May 05, 2004 | 0.2226 | 0.2272 | 0.2205 | 0.2264 | 250,257,728 | +0.00(+1.95%) |
May 04, 2004 | 0.2214 | 0.2255 | 0.2166 | 0.2221 | 294,272,672 | +0.00(+0.27%) |