Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.5174 | 0.5334 | 0.5106 | 0.5238 | 44,044,464 | +0.01(+1.11%) |
Jul 29, 2004 | 0.4906 | 0.5306 | 0.4906 | 0.5181 | 81,491,288 | +0.03(+6.57%) |
Jul 28, 2004 | 0.4977 | 0.4994 | 0.4722 | 0.4861 | 55,081,092 | -0.01(-2.52%) |
Jul 27, 2004 | 0.4776 | 0.5001 | 0.4702 | 0.4987 | 86,135,672 | +0.02(+3.31%) |
Jul 26, 2004 | 0.5028 | 0.5075 | 0.4780 | 0.4827 | 54,865,228 | -0.01(-2.80%) |
Jul 23, 2004 | 0.5137 | 0.5143 | 0.4933 | 0.4967 | 40,501,648 | -0.01(-2.66%) |
Jul 22, 2004 | 0.5024 | 0.5130 | 0.4892 | 0.5103 | 56,942,772 | +0.01(+2.11%) |
Jul 21, 2004 | 0.5402 | 0.5408 | 0.4980 | 0.4997 | 66,875,212 | -0.03(-6.07%) |
Jul 20, 2004 | 0.5211 | 0.5340 | 0.5160 | 0.5320 | 37,310,760 | +0.01(+2.02%) |
Jul 19, 2004 | 0.5232 | 0.5272 | 0.5099 | 0.5215 | 50,269,248 | +0.01(+1.12%) |
Jul 16, 2004 | 0.5469 | 0.5483 | 0.5157 | 0.5157 | 50,681,356 | -0.02(-2.94%) |
Jul 15, 2004 | 0.5405 | 0.5463 | 0.5279 | 0.5313 | 66,716,912 | -0.00(-0.70%) |
Jul 14, 2004 | 0.5402 | 0.5551 | 0.5242 | 0.5351 | 98,301,344 | -0.02(-4.43%) |
Jul 13, 2004 | 0.5677 | 0.5775 | 0.5537 | 0.5599 | 61,872,360 | -0.00(-0.18%) |
Jul 12, 2004 | 0.5582 | 0.5741 | 0.5534 | 0.5609 | 73,712,272 | -0.01(-2.31%) |
Jul 09, 2004 | 0.5996 | 0.5999 | 0.5629 | 0.5741 | 121,538,960 | -0.03(-4.30%) |
Jul 08, 2004 | 0.6132 | 0.6234 | 0.5989 | 0.5999 | 46,905,668 | -0.02(-3.07%) |
Jul 07, 2004 | 0.6237 | 0.6366 | 0.6159 | 0.6190 | 37,569,800 | +0.00(+0.50%) |
Jul 06, 2004 | 0.6533 | 0.6533 | 0.6088 | 0.6159 | 62,729,280 | -0.04(-5.87%) |
Jul 02, 2004 | 0.6702 | 0.6709 | 0.6492 | 0.6543 | 32,157,456 | -0.01(-1.38%) |
Jul 01, 2004 | 0.7032 | 0.7042 | 0.6624 | 0.6635 | 55,232,852 | -0.03(-4.59%) |
Jun 30, 2004 | 0.6869 | 0.7063 | 0.6869 | 0.6954 | 35,973,700 | -0.01(-1.44%) |
Jun 29, 2004 | 0.6862 | 0.7066 | 0.6835 | 0.7056 | 39,668,276 | +0.02(+3.44%) |
Jun 28, 2004 | 0.6978 | 0.7002 | 0.6794 | 0.6822 | 38,524,844 | -0.01(-0.84%) |
Jun 25, 2004 | 0.6801 | 0.6961 | 0.6801 | 0.6879 | 36,528,412 | +0.00(+0.65%) |
Jun 24, 2004 | 0.7080 | 0.7103 | 0.6784 | 0.6835 | 64,407,800 | -0.01(-0.89%) |
Jun 23, 2004 | 0.6760 | 0.6923 | 0.6743 | 0.6896 | 28,854,056 | +0.01(+1.70%) |
Jun 22, 2004 | 0.6624 | 0.6811 | 0.6587 | 0.6781 | 47,253,668 | +0.02(+2.83%) |
Jun 21, 2004 | 0.6723 | 0.6828 | 0.6550 | 0.6594 | 29,131,412 | -0.01(-1.77%) |
Jun 18, 2004 | 0.6730 | 0.6900 | 0.6624 | 0.6713 | 58,353,092 | +0.00(+0.15%) |
Jun 17, 2004 | 0.6805 | 0.6961 | 0.6669 | 0.6703 | 52,591,440 | -0.01(-1.99%) |
Jun 16, 2004 | 0.6927 | 0.6971 | 0.6811 | 0.6839 | 27,539,238 | -0.01(-1.56%) |
Jun 15, 2004 | 0.6964 | 0.7053 | 0.6883 | 0.6947 | 43,737,020 | +0.01(+1.49%) |
Jun 14, 2004 | 0.7029 | 0.7029 | 0.6791 | 0.6845 | 46,307,784 | -0.02(-3.12%) |
Jun 10, 2004 | 0.7202 | 0.7267 | 0.7002 | 0.7066 | 61,543,984 | -0.01(-1.00%) |
Jun 09, 2004 | 0.7532 | 0.7542 | 0.7114 | 0.7137 | 54,336,684 | -0.03(-4.67%) |
Jun 08, 2004 | 0.7576 | 0.7593 | 0.7375 | 0.7487 | 67,007,348 | -0.01(-1.78%) |
Jun 07, 2004 | 0.7559 | 0.7708 | 0.7470 | 0.7623 | 62,410,060 | +0.02(+2.42%) |
Jun 04, 2004 | 0.7671 | 0.7688 | 0.7436 | 0.7443 | 70,837,984 | -0.01(-0.99%) |
Jun 03, 2004 | 0.7902 | 0.7919 | 0.7494 | 0.7518 | 76,453,112 | -0.04(-4.82%) |
Jun 02, 2004 | 0.8187 | 0.8191 | 0.7892 | 0.7898 | 70,187,768 | -0.01(-0.77%) |
Jun 01, 2004 | 0.7851 | 0.8041 | 0.7820 | 0.7960 | 34,734,764 | -0.00(-0.09%) |
May 28, 2004 | 0.7746 | 0.8011 | 0.7701 | 0.7966 | 69,570,264 | +0.03(+3.90%) |
May 27, 2004 | 0.7769 | 0.7885 | 0.7657 | 0.7667 | 60,675,284 | +0.00(+0.31%) |
May 26, 2004 | 0.7464 | 0.7746 | 0.7447 | 0.7644 | 57,192,652 | +0.02(+2.04%) |
May 25, 2004 | 0.7209 | 0.7525 | 0.7063 | 0.7491 | 74,282,680 | +0.03(+4.35%) |
May 24, 2004 | 0.7188 | 0.7260 | 0.7093 | 0.7178 | 32,888,784 | -0.00(-0.33%) |
May 21, 2004 | 0.7270 | 0.7280 | 0.7103 | 0.7202 | 30,753,676 | +0.00(+0.24%) |
May 20, 2004 | 0.7277 | 0.7399 | 0.7148 | 0.7185 | 45,951,932 | -0.01(-1.44%) |
May 19, 2004 | 0.7470 | 0.7576 | 0.7253 | 0.7290 | 54,322,292 | -0.00(-0.23%) |
May 18, 2004 | 0.7256 | 0.7392 | 0.7229 | 0.7307 | 22,285,196 | +0.01(+1.61%) |
May 17, 2004 | 0.7202 | 0.7297 | 0.7083 | 0.7192 | 33,630,576 | -0.01(-1.58%) |
May 14, 2004 | 0.7338 | 0.7467 | 0.7270 | 0.7307 | 50,040,300 | +0.00(+0.00%) |
May 13, 2004 | 0.7222 | 0.7440 | 0.7202 | 0.7307 | 37,949,200 | +0.00(+0.33%) |
May 12, 2004 | 0.7351 | 0.7355 | 0.7029 | 0.7284 | 52,583,592 | -0.01(-1.38%) |
May 11, 2004 | 0.7301 | 0.7457 | 0.7270 | 0.7385 | 43,627,124 | +0.02(+2.45%) |
May 10, 2004 | 0.7311 | 0.7379 | 0.7049 | 0.7209 | 72,949,544 | -0.03(-3.89%) |
May 07, 2004 | 0.7661 | 0.7803 | 0.7460 | 0.7501 | 104,348,200 | +0.01(+0.78%) |
May 06, 2004 | 0.7304 | 0.7501 | 0.7151 | 0.7443 | 79,033,032 | +0.01(+0.83%) |
May 05, 2004 | 0.7328 | 0.7447 | 0.7267 | 0.7382 | 50,627,716 | +0.01(+0.84%) |
May 04, 2004 | 0.6981 | 0.7409 | 0.6964 | 0.7321 | 84,215,120 | +0.04(+6.37%) |