Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.5169 | 0.5254 | 0.4625 | 0.4686 | 101,711,264 | -0.03(-5.94%) |
Apr 29, 2004 | 0.4853 | 0.5275 | 0.4822 | 0.4982 | 93,531,024 | -0.02(-4.26%) |
Apr 28, 2004 | 0.5600 | 0.5686 | 0.5090 | 0.5203 | 94,231,496 | -0.05(-9.33%) |
Apr 27, 2004 | 0.5665 | 0.5908 | 0.5650 | 0.5739 | 32,079,600 | +0.01(+1.31%) |
Apr 26, 2004 | 0.5860 | 0.5861 | 0.5609 | 0.5665 | 40,774,256 | -0.02(-3.56%) |
Apr 23, 2004 | 0.5996 | 0.5996 | 0.5815 | 0.5874 | 20,926,712 | -0.01(-1.38%) |
Apr 22, 2004 | 0.5642 | 0.6167 | 0.5604 | 0.5956 | 36,127,036 | +0.03(+5.67%) |
Apr 21, 2004 | 0.5633 | 0.5821 | 0.5445 | 0.5636 | 39,441,160 | -0.00(-0.22%) |
Apr 20, 2004 | 0.5971 | 0.6030 | 0.5608 | 0.5649 | 29,411,224 | -0.03(-5.23%) |
Apr 19, 2004 | 0.5908 | 0.6013 | 0.5791 | 0.5961 | 20,931,090 | +0.01(+0.99%) |
Apr 16, 2004 | 0.5881 | 0.5933 | 0.5676 | 0.5902 | 24,869,078 | +0.00(+0.45%) |
Apr 15, 2004 | 0.6099 | 0.6164 | 0.5796 | 0.5876 | 25,466,670 | -0.02(-3.65%) |
Apr 14, 2004 | 0.6168 | 0.6179 | 0.5967 | 0.6099 | 33,117,180 | -0.02(-2.91%) |
Apr 13, 2004 | 0.6415 | 0.6450 | 0.6154 | 0.6281 | 23,056,596 | -0.01(-2.05%) |
Apr 12, 2004 | 0.6445 | 0.6510 | 0.6363 | 0.6413 | 15,215,646 | -0.01(-0.79%) |
Apr 08, 2004 | 0.6347 | 0.6529 | 0.6283 | 0.6464 | 36,930,392 | +0.03(+5.40%) |
Apr 07, 2004 | 0.6051 | 0.6150 | 0.5999 | 0.6133 | 20,615,876 | +0.01(+1.09%) |
Apr 06, 2004 | 0.6111 | 0.6117 | 0.6010 | 0.6067 | 21,977,426 | -0.01(-1.48%) |
Apr 05, 2004 | 0.6191 | 0.6341 | 0.6122 | 0.6158 | 25,707,460 | -0.00(-0.55%) |
Apr 02, 2004 | 0.5940 | 0.6243 | 0.5927 | 0.6192 | 47,378,428 | +0.04(+6.56%) |
Apr 01, 2004 | 0.5693 | 0.5859 | 0.5688 | 0.5811 | 21,710,370 | +0.01(+2.19%) |
Mar 31, 2004 | 0.5768 | 0.5895 | 0.5653 | 0.5686 | 22,610,044 | -0.01(-1.37%) |
Mar 30, 2004 | 0.5778 | 0.5916 | 0.5761 | 0.5765 | 26,399,180 | +0.00(+0.76%) |
Mar 29, 2004 | 0.5608 | 0.5785 | 0.5597 | 0.5722 | 33,495,874 | +0.02(+3.49%) |
Mar 26, 2004 | 0.5436 | 0.5602 | 0.5373 | 0.5529 | 28,947,160 | +0.01(+1.49%) |
Mar 25, 2004 | 0.5294 | 0.5448 | 0.5256 | 0.5448 | 27,020,852 | +0.02(+4.03%) |
Mar 24, 2004 | 0.5357 | 0.5448 | 0.5231 | 0.5236 | 36,845,024 | -0.01(-1.71%) |
Mar 23, 2004 | 0.5356 | 0.5420 | 0.5125 | 0.5328 | 32,335,710 | +0.01(+1.74%) |
Mar 22, 2004 | 0.5378 | 0.5396 | 0.5191 | 0.5236 | 31,114,256 | -0.02(-4.34%) |
Mar 19, 2004 | 0.5529 | 0.5547 | 0.5459 | 0.5474 | 23,930,002 | -0.00(-0.04%) |
Mar 18, 2004 | 0.5465 | 0.5531 | 0.5345 | 0.5476 | 34,465,596 | -0.00(-0.31%) |
Mar 17, 2004 | 0.5439 | 0.5565 | 0.5329 | 0.5493 | 50,278,836 | +0.02(+3.53%) |
Mar 16, 2004 | 0.5242 | 0.5383 | 0.5198 | 0.5306 | 65,599,552 | +0.01(+2.38%) |
Mar 15, 2004 | 0.5619 | 0.5728 | 0.5056 | 0.5183 | 155,978,432 | -0.06(-10.14%) |
Mar 12, 2004 | 0.5844 | 0.5927 | 0.5691 | 0.5768 | 54,168,664 | +0.00(+0.02%) |
Mar 11, 2004 | 0.5575 | 0.5933 | 0.5497 | 0.5766 | 84,862,632 | +0.02(+3.44%) |
Mar 10, 2004 | 0.5996 | 0.6007 | 0.5573 | 0.5575 | 92,014,056 | -0.05(-7.64%) |
Mar 09, 2004 | 0.6189 | 0.6235 | 0.5967 | 0.6036 | 50,721,008 | -0.02(-2.63%) |
Mar 08, 2004 | 0.6461 | 0.6564 | 0.6190 | 0.6199 | 54,280,304 | -0.03(-4.70%) |
Mar 05, 2004 | 0.6533 | 0.6669 | 0.6438 | 0.6505 | 46,912,172 | -0.02(-2.43%) |
Mar 04, 2004 | 0.6363 | 0.6680 | 0.6352 | 0.6667 | 82,157,048 | +0.03(+4.62%) |
Mar 03, 2004 | 0.6230 | 0.6419 | 0.6140 | 0.6373 | 50,591,860 | +0.01(+1.90%) |
Mar 02, 2004 | 0.6453 | 0.6583 | 0.6249 | 0.6254 | 70,058,520 | -0.03(-3.98%) |
Mar 01, 2004 | 0.6080 | 0.6623 | 0.6070 | 0.6513 | 107,938,936 | +0.05(+7.54%) |
Feb 27, 2004 | 0.5893 | 0.6135 | 0.5888 | 0.6056 | 79,545,584 | +0.02(+3.66%) |
Feb 26, 2004 | 0.5838 | 0.5890 | 0.5705 | 0.5843 | 60,599,908 | +0.01(+1.93%) |
Feb 25, 2004 | 0.5539 | 0.5756 | 0.5528 | 0.5732 | 36,472,896 | +0.02(+3.48%) |
Feb 24, 2004 | 0.5619 | 0.5697 | 0.5519 | 0.5539 | 32,348,844 | -0.01(-2.16%) |
Feb 23, 2004 | 0.5853 | 0.5876 | 0.5636 | 0.5661 | 63,224,500 | -0.00(-0.82%) |
Feb 20, 2004 | 0.5572 | 0.5739 | 0.5418 | 0.5708 | 81,141,360 | +0.02(+3.16%) |
Feb 19, 2004 | 0.5844 | 0.5918 | 0.5475 | 0.5533 | 102,002,400 | -0.03(-5.85%) |
Feb 18, 2004 | 0.5170 | 0.5930 | 0.5134 | 0.5877 | 234,193,120 | +0.12(+24.60%) |
Feb 17, 2004 | 0.4660 | 0.4781 | 0.4556 | 0.4717 | 66,365,696 | +0.01(+1.15%) |
Feb 13, 2004 | 0.4834 | 0.4872 | 0.4660 | 0.4663 | 33,999,340 | -0.01(-2.88%) |
Feb 12, 2004 | 0.4823 | 0.4905 | 0.4797 | 0.4801 | 22,780,784 | -0.00(-0.61%) |
Feb 11, 2004 | 0.4922 | 0.5014 | 0.4821 | 0.4831 | 24,847,188 | -0.01(-1.63%) |
Feb 10, 2004 | 0.4836 | 0.4936 | 0.4825 | 0.4911 | 20,344,442 | +0.01(+1.61%) |
Feb 09, 2004 | 0.4794 | 0.4991 | 0.4762 | 0.4833 | 31,427,282 | +0.01(+1.98%) |
Feb 06, 2004 | 0.4748 | 0.4790 | 0.4654 | 0.4740 | 27,903,012 | +0.00(+0.31%) |
Feb 05, 2004 | 0.4705 | 0.4815 | 0.4604 | 0.4725 | 39,154,404 | +0.01(+1.42%) |
Feb 04, 2004 | 0.5061 | 0.5131 | 0.4640 | 0.4659 | 72,945,792 | -0.04(-7.90%) |
Feb 03, 2004 | 0.5048 | 0.5228 | 0.4970 | 0.5058 | 83,435,416 | -0.03(-6.46%) |