Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 0.3912 | 0.4006 | 0.3900 | 0.3946 | 961,294,848 | +0.00(+0.40%) |
Oct 28, 2004 | 0.3763 | 0.3932 | 0.3727 | 0.3930 | 1,024,896,896 | +0.01(+3.76%) |
Oct 27, 2004 | 0.3664 | 0.3811 | 0.3627 | 0.3787 | 1,417,751,296 | +0.02(+4.86%) |
Oct 26, 2004 | 0.3573 | 0.3618 | 0.3537 | 0.3612 | 705,093,888 | +0.00(+0.88%) |
Oct 25, 2004 | 0.3554 | 0.3602 | 0.3544 | 0.3580 | 465,600,224 | +0.00(+0.30%) |
Oct 22, 2004 | 0.3569 | 0.3589 | 0.3540 | 0.3570 | 574,317,312 | -0.00(-1.11%) |
Oct 21, 2004 | 0.3587 | 0.3624 | 0.3566 | 0.3610 | 860,068,224 | +0.00(+0.99%) |
Oct 20, 2004 | 0.3546 | 0.3584 | 0.3513 | 0.3574 | 730,466,944 | +0.00(+0.11%) |
Oct 19, 2004 | 0.3622 | 0.3641 | 0.3562 | 0.3571 | 952,297,088 | -0.00(-0.69%) |
Oct 18, 2004 | 0.3373 | 0.3595 | 0.3366 | 0.3595 | 1,426,802,176 | +0.02(+4.95%) |
Oct 15, 2004 | 0.3379 | 0.3434 | 0.3327 | 0.3426 | 1,219,023,104 | +0.00(+1.16%) |
Oct 14, 2004 | 0.3240 | 0.3445 | 0.3204 | 0.3387 | 3,283,791,104 | +0.04(+13.16%) |
Oct 13, 2004 | 0.2923 | 0.2994 | 0.2917 | 0.2993 | 1,423,262,848 | +0.01(+3.81%) |
Oct 12, 2004 | 0.2899 | 0.2905 | 0.2835 | 0.2883 | 546,234,944 | -0.00(-0.78%) |
Oct 11, 2004 | 0.2922 | 0.2941 | 0.2876 | 0.2906 | 384,082,336 | -0.00(-1.20%) |
Oct 08, 2004 | 0.2978 | 0.2995 | 0.2925 | 0.2941 | 426,083,040 | -0.00(-1.41%) |
Oct 07, 2004 | 0.3053 | 0.3082 | 0.2971 | 0.2983 | 505,993,952 | -0.01(-2.51%) |
Oct 06, 2004 | 0.2974 | 0.3069 | 0.2972 | 0.3060 | 529,421,376 | +0.01(+3.23%) |
Oct 05, 2004 | 0.2903 | 0.2987 | 0.2891 | 0.2964 | 481,955,616 | +0.00(+1.50%) |
Oct 04, 2004 | 0.2950 | 0.2950 | 0.2918 | 0.2921 | 681,294,592 | +0.00(+0.31%) |
Oct 01, 2004 | 0.2946 | 0.2951 | 0.2905 | 0.2912 | 552,124,992 | -0.00(-0.21%) |
Sep 30, 2004 | 0.2937 | 0.2957 | 0.2895 | 0.2918 | 504,068,224 | +0.00(+0.18%) |
Sep 29, 2004 | 0.2856 | 0.2926 | 0.2848 | 0.2912 | 324,351,680 | +0.00(+1.68%) |
Sep 28, 2004 | 0.2824 | 0.2883 | 0.2820 | 0.2864 | 418,798,496 | +0.00(+1.36%) |
Sep 27, 2004 | 0.2784 | 0.2860 | 0.2773 | 0.2826 | 471,583,264 | +0.00(+0.64%) |
Sep 24, 2004 | 0.2816 | 0.2861 | 0.2797 | 0.2808 | 438,128,768 | +0.00(+0.05%) |
Sep 23, 2004 | 0.2789 | 0.2824 | 0.2781 | 0.2806 | 471,330,912 | +0.00(+0.95%) |
Sep 22, 2004 | 0.2869 | 0.2872 | 0.2772 | 0.2780 | 476,430,784 | -0.01(-2.87%) |
Sep 21, 2004 | 0.2839 | 0.2927 | 0.2821 | 0.2862 | 458,621,152 | +0.00(+0.80%) |
Sep 20, 2004 | 0.2778 | 0.2860 | 0.2776 | 0.2839 | 290,585,120 | +0.00(+1.53%) |
Sep 17, 2004 | 0.2752 | 0.2815 | 0.2741 | 0.2797 | 608,887,360 | +0.01(+2.17%) |
Sep 16, 2004 | 0.2650 | 0.2768 | 0.2641 | 0.2737 | 595,175,424 | +0.01(+3.27%) |
Sep 15, 2004 | 0.2650 | 0.2671 | 0.2620 | 0.2650 | 276,573,824 | -0.00(-0.82%) |
Sep 14, 2004 | 0.2658 | 0.2677 | 0.2619 | 0.2672 | 305,705,376 | -0.00(-0.28%) |
Sep 13, 2004 | 0.2700 | 0.2716 | 0.2659 | 0.2680 | 334,438,496 | -0.00(-0.78%) |
Sep 10, 2004 | 0.2687 | 0.2728 | 0.2670 | 0.2701 | 386,014,720 | +0.00(+0.48%) |
Sep 09, 2004 | 0.2718 | 0.2733 | 0.2656 | 0.2688 | 547,184,512 | -0.00(-1.79%) |
Sep 08, 2004 | 0.2688 | 0.2754 | 0.2687 | 0.2737 | 407,270,720 | +0.00(+1.65%) |
Sep 07, 2004 | 0.2665 | 0.2725 | 0.2653 | 0.2693 | 356,185,888 | +0.00(+1.50%) |
Sep 03, 2004 | 0.2638 | 0.2705 | 0.2636 | 0.2653 | 348,024,832 | -0.00(-1.21%) |
Sep 02, 2004 | 0.2673 | 0.2696 | 0.2623 | 0.2685 | 481,929,056 | -0.00(-0.56%) |
Sep 01, 2004 | 0.2583 | 0.2710 | 0.2574 | 0.2700 | 611,868,928 | +0.01(+3.97%) |
Aug 31, 2004 | 0.2565 | 0.2632 | 0.2560 | 0.2597 | 448,886,272 | +0.00(+1.08%) |
Aug 30, 2004 | 0.2562 | 0.2614 | 0.2557 | 0.2569 | 258,677,856 | -0.00(-0.67%) |
Aug 27, 2004 | 0.2606 | 0.2617 | 0.2560 | 0.2586 | 461,157,792 | -0.00(-0.89%) |
Aug 26, 2004 | 0.2497 | 0.2649 | 0.2465 | 0.2610 | 1,133,740,160 | +0.01(+4.87%) |
Aug 25, 2004 | 0.2403 | 0.2496 | 0.2389 | 0.2489 | 599,796,608 | +0.01(+3.44%) |
Aug 24, 2004 | 0.2354 | 0.2406 | 0.2348 | 0.2406 | 443,640,320 | +0.01(+2.80%) |
Aug 23, 2004 | 0.2319 | 0.2355 | 0.2304 | 0.2340 | 301,966,816 | +0.00(+0.91%) |
Aug 20, 2004 | 0.2315 | 0.2333 | 0.2296 | 0.2319 | 375,629,088 | +0.00(+0.29%) |
Aug 19, 2004 | 0.2373 | 0.2399 | 0.2286 | 0.2312 | 461,210,912 | -0.01(-3.25%) |
Aug 18, 2004 | 0.2297 | 0.2398 | 0.2296 | 0.2390 | 432,318,400 | +0.01(+2.82%) |
Aug 17, 2004 | 0.2304 | 0.2344 | 0.2285 | 0.2324 | 383,039,808 | +0.00(+0.29%) |
Aug 16, 2004 | 0.2325 | 0.2388 | 0.2307 | 0.2318 | 516,724,896 | -0.00(-0.19%) |
Aug 13, 2004 | 0.2309 | 0.2355 | 0.2289 | 0.2322 | 388,989,600 | +0.00(+1.55%) |
Aug 12, 2004 | 0.2300 | 0.2323 | 0.2280 | 0.2287 | 268,246,720 | -0.00(-2.06%) |
Aug 11, 2004 | 0.2342 | 0.2344 | 0.2278 | 0.2335 | 382,322,624 | -0.00(-1.62%) |
Aug 10, 2004 | 0.2288 | 0.2375 | 0.2285 | 0.2373 | 416,547,392 | +0.01(+4.03%) |
Aug 09, 2004 | 0.2248 | 0.2293 | 0.2245 | 0.2281 | 344,877,248 | +0.00(+1.75%) |
Aug 06, 2004 | 0.2327 | 0.2342 | 0.2236 | 0.2242 | 583,852,992 | -0.01(-5.13%) |
Aug 05, 2004 | 0.2391 | 0.2432 | 0.2353 | 0.2364 | 289,940,992 | -0.00(-1.26%) |
Aug 04, 2004 | 0.2348 | 0.2419 | 0.2347 | 0.2394 | 328,003,936 | +0.00(+1.60%) |
Aug 03, 2004 | 0.2372 | 0.2388 | 0.2345 | 0.2356 | 250,403,888 | -0.00(-0.92%) |