Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.2114 | 0.2129 | 0.2093 | 0.2113 | 172,784,192 | -0.00(-0.39%) |
May 27, 2004 | 0.2144 | 0.2153 | 0.2095 | 0.2121 | 279,821,408 | -0.00(-1.19%) |
May 26, 2004 | 0.2132 | 0.2167 | 0.2108 | 0.2147 | 382,024,384 | +0.00(+0.35%) |
May 25, 2004 | 0.2071 | 0.2147 | 0.2055 | 0.2139 | 379,421,344 | +0.01(+3.91%) |
May 24, 2004 | 0.2052 | 0.2101 | 0.2041 | 0.2059 | 279,469,472 | +0.00(+0.85%) |
May 21, 2004 | 0.2025 | 0.2048 | 0.2013 | 0.2041 | 213,330,704 | +0.00(+1.50%) |
May 20, 2004 | 0.2005 | 0.2033 | 0.1993 | 0.2011 | 232,760,640 | +0.00(+0.91%) |
May 19, 2004 | 0.2063 | 0.2071 | 0.1989 | 0.1993 | 445,506,976 | -0.00(-2.18%) |
May 18, 2004 | 0.2031 | 0.2055 | 0.2018 | 0.2038 | 244,799,744 | +0.00(+1.58%) |
May 17, 2004 | 0.2010 | 0.2038 | 0.1985 | 0.2006 | 356,259,488 | -0.00(-1.55%) |
May 14, 2004 | 0.2041 | 0.2057 | 0.1992 | 0.2038 | 305,692,576 | -0.00(-0.48%) |
May 13, 2004 | 0.2043 | 0.2087 | 0.2025 | 0.2047 | 272,550,144 | -0.00(-0.40%) |
May 12, 2004 | 0.2017 | 0.2059 | 0.1976 | 0.2056 | 291,209,760 | +0.00(+0.59%) |
May 11, 2004 | 0.1988 | 0.2047 | 0.1988 | 0.2044 | 361,864,032 | +0.01(+3.27%) |
May 10, 2004 | 0.1978 | 0.2003 | 0.1953 | 0.1979 | 296,415,872 | -0.00(-1.46%) |
May 07, 2004 | 0.2001 | 0.2076 | 0.1999 | 0.2008 | 496,884,064 | +0.00(+0.34%) |
May 06, 2004 | 0.1989 | 0.2014 | 0.1950 | 0.2001 | 322,001,472 | -0.00(-0.26%) |
May 05, 2004 | 0.1973 | 0.2014 | 0.1955 | 0.2007 | 282,338,144 | +0.00(+1.95%) |
May 04, 2004 | 0.1962 | 0.1999 | 0.1920 | 0.1968 | 331,995,328 | +0.00(+0.27%) |
May 03, 2004 | 0.1958 | 0.1983 | 0.1938 | 0.1963 | 352,925,984 | +0.00(+1.12%) |
Apr 30, 2004 | 0.2025 | 0.2030 | 0.1919 | 0.1941 | 553,168,384 | -0.01(-3.70%) |
Apr 29, 2004 | 0.1992 | 0.2033 | 0.1956 | 0.2016 | 546,421,696 | +0.00(+1.21%) |
Apr 28, 2004 | 0.2019 | 0.2034 | 0.1983 | 0.1992 | 274,110,624 | -0.00(-1.82%) |
Apr 27, 2004 | 0.2051 | 0.2066 | 0.2010 | 0.2028 | 336,597,152 | -0.00(-0.70%) |
Apr 26, 2004 | 0.2077 | 0.2081 | 0.2033 | 0.2043 | 274,070,784 | -0.00(-2.06%) |
Apr 23, 2004 | 0.2086 | 0.2108 | 0.2037 | 0.2086 | 374,792,960 | -0.00(-0.29%) |
Apr 22, 2004 | 0.2075 | 0.2122 | 0.2041 | 0.2092 | 408,639,264 | +0.00(+0.18%) |
Apr 21, 2004 | 0.2078 | 0.2117 | 0.2061 | 0.2088 | 386,466,848 | +0.00(+0.00%) |
Apr 20, 2004 | 0.2124 | 0.2139 | 0.2075 | 0.2088 | 420,439,328 | -0.00(-2.19%) |
Apr 19, 2004 | 0.2117 | 0.2165 | 0.2095 | 0.2135 | 844,696,896 | -0.01(-2.84%) |
Apr 16, 2004 | 0.2189 | 0.2207 | 0.2146 | 0.2197 | 477,799,424 | -0.00(-0.41%) |
Apr 15, 2004 | 0.2184 | 0.2227 | 0.2120 | 0.2206 | 2,089,267,712 | +0.02(+9.99%) |
Apr 14, 2004 | 0.2013 | 0.2038 | 0.1981 | 0.2006 | 772,123,584 | -0.00(-1.08%) |
Apr 13, 2004 | 0.2108 | 0.2111 | 0.2021 | 0.2028 | 517,735,040 | -0.01(-3.96%) |
Apr 12, 2004 | 0.2071 | 0.2116 | 0.2070 | 0.2111 | 273,366,912 | +0.00(+1.85%) |
Apr 08, 2004 | 0.2101 | 0.2108 | 0.2048 | 0.2073 | 285,671,648 | +0.00(+0.81%) |
Apr 07, 2004 | 0.2080 | 0.2086 | 0.2027 | 0.2056 | 302,724,288 | -0.00(-1.87%) |
Apr 06, 2004 | 0.2089 | 0.2120 | 0.2065 | 0.2095 | 306,090,976 | -0.00(-1.73%) |
Apr 05, 2004 | 0.2069 | 0.2136 | 0.2066 | 0.2132 | 457,380,096 | +0.01(+2.98%) |
Apr 02, 2004 | 0.2089 | 0.2103 | 0.2050 | 0.2071 | 325,474,432 | +0.00(+1.44%) |
Apr 01, 2004 | 0.2025 | 0.2053 | 0.2004 | 0.2041 | 377,469,056 | +0.00(+0.26%) |
Mar 31, 2004 | 0.2098 | 0.2107 | 0.2029 | 0.2036 | 463,349,856 | -0.01(-3.15%) |
Mar 30, 2004 | 0.2098 | 0.2105 | 0.2059 | 0.2102 | 426,528,608 | +0.00(+0.04%) |
Mar 29, 2004 | 0.2063 | 0.2108 | 0.2048 | 0.2102 | 415,884,000 | +0.01(+3.22%) |
Mar 26, 2004 | 0.2026 | 0.2060 | 0.2026 | 0.2036 | 497,900,032 | +0.00(+0.63%) |
Mar 25, 2004 | 0.1965 | 0.2026 | 0.1949 | 0.2023 | 672,284,608 | +0.01(+5.37%) |
Mar 24, 2004 | 0.1905 | 0.1939 | 0.1903 | 0.1920 | 507,767,744 | +0.00(+0.83%) |
Mar 23, 2004 | 0.1952 | 0.1958 | 0.1899 | 0.1904 | 457,313,696 | -0.00(-2.20%) |
Mar 22, 2004 | 0.1910 | 0.1971 | 0.1901 | 0.1947 | 498,809,792 | +0.00(+0.00%) |
Mar 19, 2004 | 0.1935 | 0.2028 | 0.1923 | 0.1947 | 488,165,152 | +0.00(+0.74%) |
Mar 18, 2004 | 0.1953 | 0.1962 | 0.1927 | 0.1933 | 381,008,416 | -0.00(-1.99%) |
Mar 17, 2004 | 0.1955 | 0.1986 | 0.1941 | 0.1972 | 488,118,688 | +0.00(+1.43%) |
Mar 16, 2004 | 0.1999 | 0.2004 | 0.1912 | 0.1944 | 717,977,408 | -0.00(-2.38%) |
Mar 15, 2004 | 0.2035 | 0.2059 | 0.1977 | 0.1992 | 572,153,408 | -0.01(-4.03%) |
Mar 12, 2004 | 0.2057 | 0.2092 | 0.2046 | 0.2075 | 390,417,920 | +0.00(+1.51%) |
Mar 11, 2004 | 0.2053 | 0.2111 | 0.2040 | 0.2044 | 711,801,856 | -0.00(-1.91%) |
Mar 10, 2004 | 0.2032 | 0.2119 | 0.2028 | 0.2084 | 1,194,123,392 | +0.00(+2.14%) |
Mar 09, 2004 | 0.1950 | 0.2050 | 0.1939 | 0.2041 | 733,290,304 | +0.01(+4.23%) |
Mar 08, 2004 | 0.2017 | 0.2017 | 0.1943 | 0.1958 | 620,011,072 | -0.01(-2.77%) |
Mar 05, 2004 | 0.1879 | 0.2070 | 0.1875 | 0.2013 | 1,826,923,904 | +0.01(+6.28%) |
Mar 04, 2004 | 0.1804 | 0.1899 | 0.1800 | 0.1894 | 782,894,336 | +0.01(+5.18%) |
Mar 03, 2004 | 0.1777 | 0.1821 | 0.1777 | 0.1801 | 266,952,240 | +0.00(+0.46%) |
Mar 02, 2004 | 0.1807 | 0.1815 | 0.1790 | 0.1793 | 304,391,040 | -0.00(-0.87%) |