Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 0.4386 | 0.4402 | 0.4144 | 0.4223 | 53,449,504 | -0.01(-3.25%) |
Jun 29, 2004 | 0.4400 | 0.4493 | 0.4322 | 0.4365 | 22,866,372 | -0.00(-0.63%) |
Jun 28, 2004 | 0.4374 | 0.4550 | 0.4372 | 0.4392 | 30,238,044 | +0.00(+0.49%) |
Jun 25, 2004 | 0.4403 | 0.4458 | 0.4341 | 0.4371 | 22,391,570 | -0.00(-0.19%) |
Jun 24, 2004 | 0.4337 | 0.4482 | 0.4330 | 0.4379 | 26,963,376 | +0.01(+1.16%) |
Jun 23, 2004 | 0.4310 | 0.4392 | 0.4256 | 0.4329 | 33,566,552 | +0.00(+0.90%) |
Jun 22, 2004 | 0.4117 | 0.4372 | 0.4117 | 0.4290 | 28,236,042 | +0.01(+3.07%) |
Jun 21, 2004 | 0.4244 | 0.4262 | 0.4127 | 0.4163 | 27,477,338 | -0.01(-1.21%) |
Jun 18, 2004 | 0.4331 | 0.4419 | 0.4178 | 0.4214 | 40,874,588 | -0.01(-2.57%) |
Jun 17, 2004 | 0.4439 | 0.4440 | 0.4316 | 0.4325 | 23,040,140 | -0.01(-2.53%) |
Jun 16, 2004 | 0.4394 | 0.4505 | 0.4372 | 0.4437 | 26,921,770 | +0.00(+0.53%) |
Jun 15, 2004 | 0.4495 | 0.4502 | 0.4366 | 0.4414 | 54,903,280 | -0.01(-2.22%) |
Jun 14, 2004 | 0.4607 | 0.4630 | 0.4443 | 0.4514 | 26,229,146 | -0.02(-3.30%) |
Jun 10, 2004 | 0.4649 | 0.4734 | 0.4537 | 0.4668 | 24,895,296 | +0.00(+0.29%) |
Jun 09, 2004 | 0.4760 | 0.4852 | 0.4601 | 0.4655 | 26,841,006 | -0.02(-3.41%) |
Jun 08, 2004 | 0.4775 | 0.4886 | 0.4752 | 0.4819 | 23,652,000 | -0.00(-0.49%) |
Jun 07, 2004 | 0.4812 | 0.4957 | 0.4660 | 0.4843 | 48,052,912 | +0.01(+1.76%) |
Jun 04, 2004 | 0.4730 | 0.4859 | 0.4679 | 0.4759 | 34,506,368 | +0.01(+3.19%) |
Jun 03, 2004 | 0.4700 | 0.4830 | 0.4581 | 0.4612 | 41,138,912 | -0.01(-2.69%) |
Jun 02, 2004 | 0.4904 | 0.4995 | 0.4699 | 0.4740 | 100,848,952 | -0.02(-4.15%) |
Jun 01, 2004 | 0.4574 | 0.4998 | 0.4564 | 0.4945 | 87,762,528 | +0.03(+7.46%) |
May 28, 2004 | 0.4391 | 0.4619 | 0.4382 | 0.4602 | 52,404,448 | +0.02(+4.52%) |
May 27, 2004 | 0.4433 | 0.4521 | 0.4295 | 0.4403 | 41,547,636 | -0.00(-0.58%) |
May 26, 2004 | 0.4418 | 0.4497 | 0.4296 | 0.4428 | 51,954,124 | +0.00(+0.14%) |
May 25, 2004 | 0.4137 | 0.4533 | 0.4117 | 0.4422 | 75,486,200 | +0.03(+6.60%) |
May 24, 2004 | 0.4083 | 0.4218 | 0.4071 | 0.4148 | 43,835,984 | +0.02(+3.99%) |
May 21, 2004 | 0.3991 | 0.4037 | 0.3953 | 0.3989 | 17,173,642 | +0.00(+0.46%) |
May 20, 2004 | 0.3989 | 0.4073 | 0.3935 | 0.3970 | 23,483,126 | -0.00(-0.28%) |
May 19, 2004 | 0.4026 | 0.4180 | 0.3981 | 0.3982 | 45,101,308 | +0.00(+0.57%) |
May 18, 2004 | 0.3937 | 0.3974 | 0.3831 | 0.3959 | 33,777,032 | +0.01(+1.89%) |
May 17, 2004 | 0.3713 | 0.3933 | 0.3680 | 0.3886 | 42,896,172 | +0.01(+1.87%) |
May 14, 2004 | 0.4050 | 0.4050 | 0.3795 | 0.3814 | 38,637,636 | -0.02(-5.75%) |
May 13, 2004 | 0.3992 | 0.4172 | 0.3941 | 0.4047 | 64,700,356 | +0.00(+0.74%) |
May 12, 2004 | 0.3989 | 0.4035 | 0.3787 | 0.4017 | 43,698,928 | +0.00(+0.38%) |
May 11, 2004 | 0.3870 | 0.4076 | 0.3841 | 0.4002 | 52,641,852 | +0.02(+5.35%) |
May 10, 2004 | 0.3816 | 0.3901 | 0.3649 | 0.3799 | 55,706,036 | -0.01(-3.02%) |
May 07, 2004 | 0.4067 | 0.4204 | 0.3903 | 0.3917 | 45,918,752 | -0.02(-4.15%) |
May 06, 2004 | 0.4014 | 0.4121 | 0.3953 | 0.4087 | 49,697,588 | +0.00(+0.40%) |
May 05, 2004 | 0.4281 | 0.4290 | 0.4068 | 0.4071 | 52,360,396 | -0.02(-4.60%) |
May 04, 2004 | 0.4278 | 0.4348 | 0.4163 | 0.4267 | 47,962,356 | +0.00(+0.41%) |
May 03, 2004 | 0.4214 | 0.4386 | 0.4127 | 0.4249 | 39,354,732 | +0.01(+1.39%) |
Apr 30, 2004 | 0.4623 | 0.4699 | 0.4137 | 0.4191 | 113,720,008 | -0.03(-5.94%) |
Apr 29, 2004 | 0.4340 | 0.4718 | 0.4313 | 0.4456 | 104,573,944 | -0.02(-4.26%) |
Apr 28, 2004 | 0.5008 | 0.5086 | 0.4553 | 0.4654 | 105,357,128 | -0.05(-9.33%) |
Apr 27, 2004 | 0.5067 | 0.5284 | 0.5053 | 0.5133 | 35,867,140 | +0.01(+1.31%) |
Apr 26, 2004 | 0.5241 | 0.5242 | 0.5016 | 0.5067 | 45,588,348 | -0.02(-3.56%) |
Apr 23, 2004 | 0.5363 | 0.5363 | 0.5201 | 0.5253 | 23,397,466 | -0.01(-1.38%) |
Apr 22, 2004 | 0.5046 | 0.5516 | 0.5012 | 0.5327 | 40,392,444 | +0.03(+5.67%) |
Apr 21, 2004 | 0.5038 | 0.5206 | 0.4870 | 0.5041 | 44,097,860 | -0.00(-0.22%) |
Apr 20, 2004 | 0.5340 | 0.5393 | 0.5015 | 0.5052 | 32,883,718 | -0.03(-5.23%) |
Apr 19, 2004 | 0.5284 | 0.5378 | 0.5180 | 0.5331 | 23,402,360 | +0.01(+0.99%) |
Apr 16, 2004 | 0.5260 | 0.5307 | 0.5077 | 0.5279 | 27,805,294 | +0.00(+0.45%) |
Apr 15, 2004 | 0.5455 | 0.5513 | 0.5184 | 0.5255 | 28,473,444 | -0.02(-3.65%) |
Apr 14, 2004 | 0.5517 | 0.5526 | 0.5337 | 0.5455 | 37,027,224 | -0.02(-2.91%) |
Apr 13, 2004 | 0.5738 | 0.5769 | 0.5504 | 0.5618 | 25,778,818 | -0.01(-2.05%) |
Apr 12, 2004 | 0.5764 | 0.5822 | 0.5691 | 0.5736 | 17,012,112 | -0.00(-0.80%) |
Apr 08, 2004 | 0.5676 | 0.5840 | 0.5619 | 0.5782 | 41,290,652 | +0.03(+5.40%) |
Apr 07, 2004 | 0.5412 | 0.5501 | 0.5366 | 0.5485 | 23,049,930 | +0.01(+1.09%) |
Apr 06, 2004 | 0.5466 | 0.5471 | 0.5375 | 0.5426 | 24,572,234 | -0.01(-1.48%) |
Apr 05, 2004 | 0.5537 | 0.5671 | 0.5475 | 0.5508 | 28,742,662 | -0.00(-0.55%) |
Apr 02, 2004 | 0.5313 | 0.5583 | 0.5301 | 0.5538 | 52,972,256 | +0.03(+6.56%) |