Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.540 | 1.579 | 1.514 | 1.542 | 60,111,740 | +0.01(+0.80%) |
Sep 29, 2004 | 1.488 | 1.570 | 1.479 | 1.530 | 111,435,040 | +0.05(+3.12%) |
Sep 28, 2004 | 1.482 | 1.497 | 1.454 | 1.484 | 102,164,368 | +0.01(+0.58%) |
Sep 27, 2004 | 1.540 | 1.557 | 1.462 | 1.475 | 131,393,560 | -0.08(-4.93%) |
Sep 24, 2004 | 1.540 | 1.589 | 1.540 | 1.551 | 80,847,728 | +0.00(+0.05%) |
Sep 23, 2004 | 1.553 | 1.568 | 1.534 | 1.551 | 95,885,512 | +0.01(+0.69%) |
Sep 22, 2004 | 1.567 | 1.612 | 1.534 | 1.540 | 106,081,280 | -0.04(-2.57%) |
Sep 21, 2004 | 1.609 | 1.618 | 1.575 | 1.581 | 89,399,976 | -0.01(-0.33%) |
Sep 20, 2004 | 1.574 | 1.636 | 1.544 | 1.586 | 185,915,344 | +0.00(+0.08%) |
Sep 17, 2004 | 1.585 | 1.626 | 1.561 | 1.585 | 116,109,744 | -0.00(-0.05%) |
Sep 16, 2004 | 1.567 | 1.665 | 1.567 | 1.586 | 161,262,432 | +0.02(+1.59%) |
Sep 15, 2004 | 1.571 | 1.629 | 1.540 | 1.561 | 160,032,256 | -0.04(-2.29%) |
Sep 14, 2004 | 1.453 | 1.605 | 1.443 | 1.597 | 285,845,696 | +0.14(+9.32%) |
Sep 13, 2004 | 1.439 | 1.503 | 1.436 | 1.461 | 93,769,592 | +0.02(+1.24%) |
Sep 10, 2004 | 1.392 | 1.453 | 1.390 | 1.443 | 100,697,992 | +0.06(+4.47%) |
Sep 09, 2004 | 1.416 | 1.430 | 1.352 | 1.381 | 214,061,968 | -0.07(-4.98%) |
Sep 08, 2004 | 1.434 | 1.484 | 1.431 | 1.454 | 71,577,064 | +0.01(+0.53%) |
Sep 07, 2004 | 1.448 | 1.482 | 1.439 | 1.446 | 69,628,448 | -0.00(-0.25%) |
Sep 03, 2004 | 1.491 | 1.503 | 1.437 | 1.450 | 54,157,648 | -0.05(-3.02%) |
Sep 02, 2004 | 1.463 | 1.503 | 1.455 | 1.495 | 50,004,544 | +0.03(+2.22%) |
Sep 01, 2004 | 1.452 | 1.479 | 1.443 | 1.462 | 87,165,960 | +0.01(+0.62%) |
Aug 31, 2004 | 1.456 | 1.482 | 1.439 | 1.453 | 73,732,344 | -0.00(-0.20%) |
Aug 30, 2004 | 1.467 | 1.494 | 1.453 | 1.456 | 69,982,744 | -0.01(-0.72%) |
Aug 27, 2004 | 1.463 | 1.473 | 1.439 | 1.467 | 49,925,812 | +0.01(+0.70%) |
Aug 26, 2004 | 1.425 | 1.492 | 1.423 | 1.457 | 116,887,216 | -0.02(-1.13%) |
Aug 25, 2004 | 1.362 | 1.488 | 1.361 | 1.473 | 156,764,880 | +0.13(+9.78%) |
Aug 24, 2004 | 1.370 | 1.384 | 1.337 | 1.342 | 38,371,916 | -0.02(-1.67%) |
Aug 23, 2004 | 1.391 | 1.411 | 1.354 | 1.365 | 70,179,568 | -0.02(-1.09%) |
Aug 20, 2004 | 1.358 | 1.392 | 1.353 | 1.380 | 57,188,820 | +0.02(+1.65%) |
Aug 19, 2004 | 1.379 | 1.395 | 1.325 | 1.358 | 107,478,768 | +1.03(+308.69%) |
Aug 17, 2004 | 0.3235 | 0.3329 | 0.3218 | 0.3322 | 16,607,492 | +0.01(+3.06%) |
Aug 16, 2004 | 0.3051 | 0.3236 | 0.3030 | 0.3223 | 36,041,948 | +0.02(+5.70%) |
Aug 13, 2004 | 0.3108 | 0.3169 | 0.2860 | 0.3049 | 95,019,456 | -0.01(-4.00%) |
Aug 12, 2004 | 0.3241 | 0.3337 | 0.3172 | 0.3176 | 22,529,600 | -0.01(-2.19%) |
Aug 11, 2004 | 0.3150 | 0.3313 | 0.3082 | 0.3247 | 33,018,154 | +0.00(+0.16%) |
Aug 10, 2004 | 0.3217 | 0.3434 | 0.3099 | 0.3242 | 57,284,776 | +0.01(+2.04%) |
Aug 09, 2004 | 0.3283 | 0.3340 | 0.3164 | 0.3177 | 17,130,222 | -0.01(-2.03%) |
Aug 06, 2004 | 0.3232 | 0.3394 | 0.3166 | 0.3243 | 26,387,460 | -0.01(-1.60%) |
Aug 05, 2004 | 0.3337 | 0.3399 | 0.3274 | 0.3296 | 23,356,284 | -0.00(-0.76%) |
Aug 04, 2004 | 0.3368 | 0.3503 | 0.3322 | 0.3322 | 37,611,664 | -0.01(-2.10%) |
Aug 03, 2004 | 0.3698 | 0.3704 | 0.3393 | 0.3393 | 99,492,408 | -0.05(-12.27%) |
Aug 02, 2004 | 0.3731 | 0.3888 | 0.3710 | 0.3867 | 40,347,596 | +0.01(+2.17%) |
Jul 30, 2004 | 0.3833 | 0.3885 | 0.3725 | 0.3785 | 29,982,058 | -0.00(-0.90%) |
Jul 29, 2004 | 0.3809 | 0.3878 | 0.3734 | 0.3820 | 60,618,576 | +0.02(+5.56%) |
Jul 28, 2004 | 0.3367 | 0.3668 | 0.3363 | 0.3618 | 75,644,048 | +0.03(+7.88%) |
Jul 27, 2004 | 0.3348 | 0.3413 | 0.3235 | 0.3354 | 43,248,368 | +0.00(+0.30%) |
Jul 26, 2004 | 0.3385 | 0.3472 | 0.3257 | 0.3344 | 29,214,424 | -0.00(-1.44%) |
Jul 23, 2004 | 0.3399 | 0.3510 | 0.3320 | 0.3393 | 41,196,420 | -0.00(-0.83%) |
Jul 22, 2004 | 0.3260 | 0.3480 | 0.3114 | 0.3421 | 43,969,256 | +0.01(+4.37%) |
Jul 21, 2004 | 0.3368 | 0.3455 | 0.3278 | 0.3278 | 42,593,912 | -0.01(-1.53%) |
Jul 20, 2004 | 0.3263 | 0.3452 | 0.3224 | 0.3329 | 43,666,632 | +0.01(+2.28%) |
Jul 19, 2004 | 0.3313 | 0.3411 | 0.3109 | 0.3255 | 55,668,312 | -0.00(-1.26%) |
Jul 16, 2004 | 0.3474 | 0.3519 | 0.3264 | 0.3296 | 36,888,316 | -0.02(-4.98%) |
Jul 15, 2004 | 0.3518 | 0.3548 | 0.3436 | 0.3469 | 22,438,568 | -0.00(-0.96%) |
Jul 14, 2004 | 0.3328 | 0.3556 | 0.3270 | 0.3503 | 45,878,504 | +0.01(+4.45%) |
Jul 13, 2004 | 0.3458 | 0.3480 | 0.3308 | 0.3353 | 20,519,480 | -0.01(-2.02%) |
Jul 12, 2004 | 0.3353 | 0.3431 | 0.3329 | 0.3422 | 20,679,404 | +0.00(+0.90%) |
Jul 09, 2004 | 0.3454 | 0.3454 | 0.3292 | 0.3392 | 25,418,074 | +0.00(+1.15%) |
Jul 08, 2004 | 0.3354 | 0.3493 | 0.3351 | 0.3353 | 61,428,036 | -0.00(-0.84%) |
Jul 07, 2004 | 0.3315 | 0.3434 | 0.3071 | 0.3382 | 216,101,600 | -0.05(-11.75%) |
Jul 06, 2004 | 0.3958 | 0.3961 | 0.3780 | 0.3832 | 46,119,620 | -0.01(-2.96%) |
Jul 02, 2004 | 0.3993 | 0.4032 | 0.3894 | 0.3949 | 28,695,286 | -0.01(-1.32%) |