Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.2027 | 0.2033 | 0.1922 | 0.1944 | 552,419,136 | -0.01(-3.70%) |
Apr 29, 2004 | 0.1994 | 0.2036 | 0.1959 | 0.2018 | 545,681,600 | +0.00(+1.21%) |
Apr 28, 2004 | 0.2022 | 0.2037 | 0.1986 | 0.1994 | 273,739,360 | -0.00(-1.82%) |
Apr 27, 2004 | 0.2054 | 0.2069 | 0.2012 | 0.2031 | 336,141,248 | -0.00(-0.70%) |
Apr 26, 2004 | 0.2079 | 0.2084 | 0.2036 | 0.2046 | 273,699,584 | -0.00(-2.06%) |
Apr 23, 2004 | 0.2089 | 0.2111 | 0.2040 | 0.2089 | 374,285,312 | -0.00(-0.29%) |
Apr 22, 2004 | 0.2078 | 0.2125 | 0.2044 | 0.2095 | 408,085,792 | +0.00(+0.18%) |
Apr 21, 2004 | 0.2081 | 0.2120 | 0.2064 | 0.2091 | 385,943,392 | +0.00(+0.00%) |
Apr 20, 2004 | 0.2127 | 0.2142 | 0.2078 | 0.2091 | 419,869,856 | -0.00(-2.19%) |
Apr 19, 2004 | 0.2120 | 0.2168 | 0.2098 | 0.2138 | 843,552,832 | -0.01(-2.84%) |
Apr 16, 2004 | 0.2192 | 0.2210 | 0.2149 | 0.2200 | 477,152,288 | -0.00(-0.41%) |
Apr 15, 2004 | 0.2187 | 0.2230 | 0.2123 | 0.2209 | 2,086,437,888 | +0.02(+9.99%) |
Apr 14, 2004 | 0.2016 | 0.2041 | 0.1984 | 0.2009 | 771,077,760 | -0.00(-1.08%) |
Apr 13, 2004 | 0.2111 | 0.2113 | 0.2024 | 0.2030 | 517,033,792 | -0.01(-3.96%) |
Apr 12, 2004 | 0.2073 | 0.2119 | 0.2073 | 0.2114 | 272,996,640 | +0.00(+1.85%) |
Apr 08, 2004 | 0.2104 | 0.2111 | 0.2051 | 0.2076 | 285,284,704 | +0.00(+0.81%) |
Apr 07, 2004 | 0.2082 | 0.2089 | 0.2030 | 0.2059 | 302,314,272 | -0.00(-1.87%) |
Apr 06, 2004 | 0.2092 | 0.2122 | 0.2068 | 0.2098 | 305,676,416 | -0.00(-1.73%) |
Apr 05, 2004 | 0.2072 | 0.2139 | 0.2069 | 0.2135 | 456,760,576 | +0.01(+2.98%) |
Apr 02, 2004 | 0.2092 | 0.2106 | 0.2053 | 0.2073 | 325,033,600 | +0.00(+1.44%) |
Apr 01, 2004 | 0.2028 | 0.2056 | 0.2007 | 0.2044 | 376,957,792 | +0.00(+0.26%) |
Mar 31, 2004 | 0.2101 | 0.2110 | 0.2032 | 0.2039 | 462,722,240 | -0.01(-3.15%) |
Mar 30, 2004 | 0.2101 | 0.2107 | 0.2061 | 0.2105 | 425,950,912 | +0.00(+0.04%) |
Mar 29, 2004 | 0.2066 | 0.2110 | 0.2051 | 0.2104 | 415,320,704 | +0.01(+3.22%) |
Mar 26, 2004 | 0.2029 | 0.2063 | 0.2029 | 0.2039 | 497,225,664 | +0.00(+0.63%) |
Mar 25, 2004 | 0.1968 | 0.2029 | 0.1952 | 0.2026 | 671,374,016 | +0.01(+5.37%) |
Mar 24, 2004 | 0.1908 | 0.1942 | 0.1905 | 0.1923 | 507,079,968 | +0.00(+0.83%) |
Mar 23, 2004 | 0.1954 | 0.1960 | 0.1902 | 0.1907 | 456,694,272 | -0.00(-2.20%) |
Mar 22, 2004 | 0.1913 | 0.1973 | 0.1904 | 0.1950 | 498,134,176 | +0.00(+0.00%) |
Mar 19, 2004 | 0.1938 | 0.2031 | 0.1926 | 0.1950 | 487,503,968 | +0.00(+0.74%) |
Mar 18, 2004 | 0.1956 | 0.1965 | 0.1929 | 0.1935 | 380,492,352 | -0.00(-1.99%) |
Mar 17, 2004 | 0.1957 | 0.1989 | 0.1944 | 0.1975 | 487,457,536 | +0.00(+1.43%) |
Mar 16, 2004 | 0.2002 | 0.2006 | 0.1914 | 0.1947 | 717,004,992 | -0.00(-2.38%) |
Mar 15, 2004 | 0.2038 | 0.2062 | 0.1980 | 0.1994 | 571,378,432 | -0.01(-4.03%) |
Mar 12, 2004 | 0.2060 | 0.2095 | 0.2049 | 0.2078 | 389,889,120 | +0.00(+1.51%) |
Mar 11, 2004 | 0.2055 | 0.2114 | 0.2043 | 0.2047 | 710,837,696 | -0.00(-1.91%) |
Mar 10, 2004 | 0.2035 | 0.2122 | 0.2031 | 0.2087 | 1,192,505,984 | +0.00(+2.14%) |
Mar 09, 2004 | 0.1953 | 0.2053 | 0.1942 | 0.2043 | 732,297,088 | +0.01(+4.23%) |
Mar 08, 2004 | 0.2020 | 0.2020 | 0.1945 | 0.1960 | 619,171,264 | -0.01(-2.77%) |
Mar 05, 2004 | 0.1881 | 0.2073 | 0.1877 | 0.2016 | 1,824,449,408 | +0.01(+6.28%) |
Mar 04, 2004 | 0.1807 | 0.1902 | 0.1803 | 0.1897 | 781,833,984 | +0.01(+5.18%) |
Mar 03, 2004 | 0.1779 | 0.1824 | 0.1779 | 0.1804 | 266,590,672 | +0.00(+0.46%) |
Mar 02, 2004 | 0.1810 | 0.1817 | 0.1792 | 0.1795 | 303,978,752 | -0.00(-0.87%) |
Mar 01, 2004 | 0.1816 | 0.1832 | 0.1800 | 0.1811 | 381,520,224 | +0.00(+0.42%) |
Feb 27, 2004 | 0.1731 | 0.1811 | 0.1730 | 0.1804 | 555,283,968 | +0.01(+3.82%) |
Feb 26, 2004 | 0.1722 | 0.1748 | 0.1719 | 0.1737 | 234,945,424 | +0.00(+1.01%) |
Feb 25, 2004 | 0.1675 | 0.1727 | 0.1675 | 0.1720 | 327,182,176 | +0.00(+2.01%) |
Feb 24, 2004 | 0.1669 | 0.1715 | 0.1659 | 0.1686 | 306,763,968 | +0.00(+0.77%) |
Feb 23, 2004 | 0.1693 | 0.1693 | 0.1650 | 0.1673 | 229,958,576 | -0.00(-0.94%) |
Feb 20, 2004 | 0.1696 | 0.1697 | 0.1675 | 0.1689 | 328,733,920 | -0.00(-0.31%) |
Feb 19, 2004 | 0.1758 | 0.1782 | 0.1690 | 0.1694 | 383,357,120 | -0.01(-3.40%) |
Feb 18, 2004 | 0.1748 | 0.1767 | 0.1738 | 0.1754 | 167,715,840 | +0.00(+0.43%) |
Feb 17, 2004 | 0.1742 | 0.1771 | 0.1742 | 0.1746 | 202,438,080 | +0.00(+0.70%) |
Feb 13, 2004 | 0.1798 | 0.1817 | 0.1721 | 0.1734 | 374,172,576 | -0.01(-3.08%) |
Feb 12, 2004 | 0.1785 | 0.1809 | 0.1779 | 0.1789 | 217,889,344 | -0.00(-0.29%) |
Feb 11, 2004 | 0.1741 | 0.1800 | 0.1738 | 0.1794 | 412,833,888 | +0.01(+3.57%) |
Feb 10, 2004 | 0.1706 | 0.1743 | 0.1692 | 0.1733 | 302,625,952 | +0.00(+1.38%) |
Feb 09, 2004 | 0.1706 | 0.1724 | 0.1696 | 0.1709 | 222,929,248 | -0.00(-0.19%) |
Feb 06, 2004 | 0.1693 | 0.1726 | 0.1689 | 0.1712 | 229,010,272 | +0.00(+1.29%) |
Feb 05, 2004 | 0.1645 | 0.1727 | 0.1644 | 0.1690 | 417,834,016 | +0.00(+2.89%) |
Feb 04, 2004 | 0.1659 | 0.1666 | 0.1636 | 0.1643 | 361,857,984 | -0.00(-2.11%) |
Feb 03, 2004 | 0.1681 | 0.1689 | 0.1659 | 0.1678 | 216,211,600 | -0.00(-0.27%) |