Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 0.5180 | 0.5180 | 0.5049 | 0.5049 | 1,221,289,472 | -0.01(-2.03%) |
Nov 29, 2004 | 0.5195 | 0.5238 | 0.5076 | 0.5153 | 2,033,999,360 | +0.03(+6.03%) |
Nov 26, 2004 | 0.4921 | 0.4951 | 0.4845 | 0.4860 | 652,496,064 | +0.00(+0.78%) |
Nov 24, 2004 | 0.4645 | 0.4909 | 0.4634 | 0.4823 | 1,650,321,536 | +0.02(+4.54%) |
Nov 23, 2004 | 0.4690 | 0.4702 | 0.4597 | 0.4613 | 1,080,937,088 | -0.00(-0.13%) |
Nov 22, 2004 | 0.4369 | 0.4819 | 0.4360 | 0.4619 | 3,048,551,936 | +0.05(+11.20%) |
Nov 19, 2004 | 0.4178 | 0.4285 | 0.4104 | 0.4154 | 908,073,280 | -0.00(-0.40%) |
Nov 18, 2004 | 0.4089 | 0.4175 | 0.4088 | 0.4171 | 546,361,984 | +0.00(+0.89%) |
Nov 17, 2004 | 0.4156 | 0.4175 | 0.4083 | 0.4134 | 472,852,320 | -0.00(-0.06%) |
Nov 16, 2004 | 0.4153 | 0.4156 | 0.4102 | 0.4136 | 350,063,968 | -0.00(-0.55%) |
Nov 15, 2004 | 0.4147 | 0.4176 | 0.4092 | 0.4159 | 446,131,200 | -0.00(-0.47%) |
Nov 12, 2004 | 0.4142 | 0.4193 | 0.4129 | 0.4179 | 469,379,360 | +0.00(+0.36%) |
Nov 11, 2004 | 0.4138 | 0.4174 | 0.4083 | 0.4164 | 484,619,168 | +0.00(+1.00%) |
Nov 10, 2004 | 0.4062 | 0.4171 | 0.4059 | 0.4122 | 603,668,928 | +0.01(+1.30%) |
Nov 09, 2004 | 0.4081 | 0.4107 | 0.4019 | 0.4070 | 565,134,464 | -0.00(-0.61%) |
Nov 08, 2004 | 0.4086 | 0.4175 | 0.4055 | 0.4095 | 625,177,344 | -0.00(-0.62%) |
Nov 05, 2004 | 0.4134 | 0.4141 | 0.3918 | 0.4120 | 1,429,327,744 | +0.00(+0.50%) |
Nov 04, 2004 | 0.4144 | 0.4183 | 0.4094 | 0.4100 | 1,101,728,384 | -0.01(-1.55%) |
Nov 03, 2004 | 0.4099 | 0.4225 | 0.4065 | 0.4165 | 1,428,006,272 | +0.01(+3.38%) |
Nov 02, 2004 | 0.3948 | 0.4072 | 0.3946 | 0.4028 | 865,873,280 | +0.01(+2.00%) |
Nov 01, 2004 | 0.3953 | 0.4010 | 0.3918 | 0.3949 | 715,088,832 | +0.00(+0.10%) |
Oct 29, 2004 | 0.3912 | 0.4006 | 0.3900 | 0.3946 | 961,296,384 | +0.00(+0.40%) |
Oct 28, 2004 | 0.3763 | 0.3932 | 0.3727 | 0.3930 | 1,024,898,496 | +0.01(+3.76%) |
Oct 27, 2004 | 0.3664 | 0.3811 | 0.3627 | 0.3787 | 1,417,753,472 | +0.02(+4.86%) |
Oct 26, 2004 | 0.3573 | 0.3618 | 0.3537 | 0.3612 | 705,094,976 | +0.00(+0.88%) |
Oct 25, 2004 | 0.3554 | 0.3602 | 0.3544 | 0.3580 | 465,600,960 | +0.00(+0.30%) |
Oct 22, 2004 | 0.3569 | 0.3589 | 0.3540 | 0.3570 | 574,318,208 | -0.00(-1.11%) |
Oct 21, 2004 | 0.3587 | 0.3624 | 0.3566 | 0.3610 | 860,069,504 | +0.00(+0.99%) |
Oct 20, 2004 | 0.3546 | 0.3584 | 0.3513 | 0.3574 | 730,468,096 | +0.00(+0.11%) |
Oct 19, 2004 | 0.3622 | 0.3641 | 0.3562 | 0.3571 | 952,298,560 | -0.00(-0.69%) |
Oct 18, 2004 | 0.3373 | 0.3595 | 0.3366 | 0.3595 | 1,426,804,352 | +0.02(+4.95%) |
Oct 15, 2004 | 0.3379 | 0.3434 | 0.3327 | 0.3426 | 1,219,025,024 | +0.00(+1.16%) |
Oct 14, 2004 | 0.3240 | 0.3445 | 0.3204 | 0.3387 | 3,283,796,224 | +0.04(+13.16%) |
Oct 13, 2004 | 0.2923 | 0.2994 | 0.2917 | 0.2993 | 1,423,265,024 | +0.01(+3.81%) |
Oct 12, 2004 | 0.2899 | 0.2905 | 0.2835 | 0.2883 | 546,235,776 | -0.00(-0.78%) |
Oct 11, 2004 | 0.2921 | 0.2941 | 0.2876 | 0.2906 | 384,082,944 | -0.00(-1.20%) |
Oct 08, 2004 | 0.2978 | 0.2995 | 0.2925 | 0.2941 | 426,083,712 | -0.00(-1.41%) |
Oct 07, 2004 | 0.3053 | 0.3082 | 0.2971 | 0.2983 | 505,994,720 | -0.01(-2.51%) |
Oct 06, 2004 | 0.2974 | 0.3069 | 0.2972 | 0.3060 | 529,422,208 | +0.01(+3.23%) |
Oct 05, 2004 | 0.2903 | 0.2987 | 0.2891 | 0.2964 | 481,956,352 | +0.00(+1.50%) |
Oct 04, 2004 | 0.2950 | 0.2950 | 0.2918 | 0.2921 | 681,295,680 | +0.00(+0.31%) |
Oct 01, 2004 | 0.2946 | 0.2951 | 0.2905 | 0.2912 | 552,125,888 | -0.00(-0.21%) |
Sep 30, 2004 | 0.2937 | 0.2957 | 0.2895 | 0.2918 | 504,068,992 | +0.00(+0.18%) |
Sep 29, 2004 | 0.2856 | 0.2926 | 0.2848 | 0.2912 | 324,352,192 | +0.00(+1.68%) |
Sep 28, 2004 | 0.2824 | 0.2883 | 0.2820 | 0.2864 | 418,799,136 | +0.00(+1.36%) |
Sep 27, 2004 | 0.2784 | 0.2860 | 0.2773 | 0.2826 | 471,584,000 | +0.00(+0.64%) |
Sep 24, 2004 | 0.2816 | 0.2861 | 0.2797 | 0.2808 | 438,129,472 | +0.00(+0.05%) |
Sep 23, 2004 | 0.2789 | 0.2824 | 0.2781 | 0.2806 | 471,331,648 | +0.00(+0.95%) |
Sep 22, 2004 | 0.2869 | 0.2872 | 0.2772 | 0.2780 | 476,431,520 | -0.01(-2.87%) |
Sep 21, 2004 | 0.2839 | 0.2927 | 0.2821 | 0.2862 | 458,621,856 | +0.00(+0.80%) |
Sep 20, 2004 | 0.2778 | 0.2860 | 0.2776 | 0.2839 | 290,585,568 | +0.00(+1.53%) |
Sep 17, 2004 | 0.2752 | 0.2815 | 0.2741 | 0.2797 | 608,888,320 | +0.01(+2.17%) |
Sep 16, 2004 | 0.2650 | 0.2768 | 0.2641 | 0.2737 | 595,176,320 | +0.01(+3.27%) |
Sep 15, 2004 | 0.2650 | 0.2671 | 0.2620 | 0.2650 | 276,574,240 | -0.00(-0.82%) |
Sep 14, 2004 | 0.2658 | 0.2677 | 0.2619 | 0.2672 | 305,705,856 | -0.00(-0.28%) |
Sep 13, 2004 | 0.2700 | 0.2716 | 0.2659 | 0.2680 | 334,439,008 | -0.00(-0.78%) |
Sep 10, 2004 | 0.2687 | 0.2728 | 0.2670 | 0.2701 | 386,015,296 | +0.00(+0.48%) |
Sep 09, 2004 | 0.2718 | 0.2733 | 0.2656 | 0.2688 | 547,185,344 | -0.00(-1.79%) |
Sep 08, 2004 | 0.2688 | 0.2754 | 0.2687 | 0.2737 | 407,271,328 | +0.00(+1.65%) |
Sep 07, 2004 | 0.2665 | 0.2725 | 0.2653 | 0.2693 | 356,186,464 | +0.00(+1.50%) |
Sep 03, 2004 | 0.2638 | 0.2705 | 0.2636 | 0.2653 | 348,025,344 | -0.00(-1.21%) |
Sep 02, 2004 | 0.2673 | 0.2696 | 0.2623 | 0.2685 | 481,929,792 | -0.00(-0.56%) |