Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.4391 | 0.4619 | 0.4382 | 0.4602 | 52,403,628 | +0.02(+4.52%) |
May 27, 2004 | 0.4433 | 0.4521 | 0.4295 | 0.4403 | 41,546,984 | -0.00(-0.58%) |
May 26, 2004 | 0.4418 | 0.4497 | 0.4296 | 0.4428 | 51,953,308 | +0.00(+0.14%) |
May 25, 2004 | 0.4137 | 0.4533 | 0.4117 | 0.4422 | 75,485,016 | +0.03(+6.60%) |
May 24, 2004 | 0.4083 | 0.4218 | 0.4071 | 0.4148 | 43,835,296 | +0.02(+4.00%) |
May 21, 2004 | 0.3991 | 0.4037 | 0.3953 | 0.3989 | 17,173,372 | +0.00(+0.46%) |
May 20, 2004 | 0.3989 | 0.4073 | 0.3935 | 0.3971 | 23,482,758 | -0.00(-0.28%) |
May 19, 2004 | 0.4026 | 0.4180 | 0.3981 | 0.3982 | 45,100,600 | +0.00(+0.57%) |
May 18, 2004 | 0.3937 | 0.3974 | 0.3831 | 0.3959 | 33,776,504 | +0.01(+1.89%) |
May 17, 2004 | 0.3713 | 0.3933 | 0.3680 | 0.3886 | 42,895,496 | +0.01(+1.87%) |
May 14, 2004 | 0.4050 | 0.4050 | 0.3795 | 0.3814 | 38,637,028 | -0.02(-5.75%) |
May 13, 2004 | 0.3992 | 0.4172 | 0.3941 | 0.4047 | 64,699,344 | +0.00(+0.74%) |
May 12, 2004 | 0.3989 | 0.4035 | 0.3787 | 0.4018 | 43,698,244 | +0.00(+0.38%) |
May 11, 2004 | 0.3870 | 0.4076 | 0.3841 | 0.4002 | 52,641,024 | +0.02(+5.35%) |
May 10, 2004 | 0.3816 | 0.3901 | 0.3649 | 0.3799 | 55,705,164 | -0.01(-3.02%) |
May 07, 2004 | 0.4067 | 0.4204 | 0.3903 | 0.3917 | 45,918,032 | -0.02(-4.15%) |
May 06, 2004 | 0.4014 | 0.4121 | 0.3953 | 0.4087 | 49,696,808 | +0.00(+0.40%) |
May 05, 2004 | 0.4281 | 0.4290 | 0.4068 | 0.4071 | 52,359,576 | -0.02(-4.60%) |
May 04, 2004 | 0.4278 | 0.4349 | 0.4163 | 0.4267 | 47,961,604 | +0.00(+0.41%) |
May 03, 2004 | 0.4214 | 0.4386 | 0.4127 | 0.4249 | 39,354,116 | +0.01(+1.39%) |
Apr 30, 2004 | 0.4623 | 0.4699 | 0.4137 | 0.4191 | 113,718,224 | -0.03(-5.94%) |
Apr 29, 2004 | 0.4340 | 0.4718 | 0.4313 | 0.4456 | 104,572,304 | -0.02(-4.26%) |
Apr 28, 2004 | 0.5008 | 0.5086 | 0.4553 | 0.4654 | 105,355,472 | -0.05(-9.33%) |
Apr 27, 2004 | 0.5067 | 0.5284 | 0.5053 | 0.5133 | 35,866,580 | +0.01(+1.31%) |
Apr 26, 2004 | 0.5241 | 0.5242 | 0.5017 | 0.5067 | 45,587,632 | -0.02(-3.56%) |
Apr 23, 2004 | 0.5363 | 0.5363 | 0.5201 | 0.5254 | 23,397,100 | -0.01(-1.38%) |
Apr 22, 2004 | 0.5046 | 0.5516 | 0.5012 | 0.5327 | 40,391,812 | +0.03(+5.67%) |
Apr 21, 2004 | 0.5038 | 0.5207 | 0.4870 | 0.5041 | 44,097,168 | -0.00(-0.22%) |
Apr 20, 2004 | 0.5340 | 0.5393 | 0.5016 | 0.5052 | 32,883,204 | -0.03(-5.23%) |
Apr 19, 2004 | 0.5284 | 0.5378 | 0.5180 | 0.5331 | 23,401,994 | +0.01(+0.99%) |
Apr 16, 2004 | 0.5260 | 0.5307 | 0.5077 | 0.5279 | 27,804,858 | +0.00(+0.45%) |
Apr 15, 2004 | 0.5455 | 0.5513 | 0.5184 | 0.5256 | 28,472,996 | -0.02(-3.65%) |
Apr 14, 2004 | 0.5517 | 0.5526 | 0.5337 | 0.5455 | 37,026,644 | -0.02(-2.91%) |
Apr 13, 2004 | 0.5738 | 0.5769 | 0.5504 | 0.5618 | 25,778,414 | -0.01(-2.05%) |
Apr 12, 2004 | 0.5764 | 0.5823 | 0.5691 | 0.5736 | 17,011,844 | -0.00(-0.80%) |
Apr 08, 2004 | 0.5676 | 0.5840 | 0.5619 | 0.5782 | 41,290,008 | +0.03(+5.40%) |
Apr 07, 2004 | 0.5412 | 0.5501 | 0.5366 | 0.5485 | 23,049,568 | +0.01(+1.09%) |
Apr 06, 2004 | 0.5466 | 0.5471 | 0.5375 | 0.5426 | 24,571,848 | -0.01(-1.48%) |
Apr 05, 2004 | 0.5538 | 0.5671 | 0.5475 | 0.5508 | 28,742,210 | -0.00(-0.55%) |
Apr 02, 2004 | 0.5313 | 0.5583 | 0.5302 | 0.5539 | 52,971,424 | +0.03(+6.56%) |
Apr 01, 2004 | 0.5092 | 0.5240 | 0.5087 | 0.5197 | 24,273,266 | +0.01(+2.19%) |
Mar 31, 2004 | 0.5159 | 0.5273 | 0.5056 | 0.5086 | 25,279,146 | -0.01(-1.37%) |
Mar 30, 2004 | 0.5168 | 0.5291 | 0.5152 | 0.5157 | 29,515,588 | +0.00(+0.76%) |
Mar 29, 2004 | 0.5016 | 0.5174 | 0.5006 | 0.5118 | 37,450,044 | +0.02(+3.49%) |
Mar 26, 2004 | 0.4862 | 0.5010 | 0.4806 | 0.4945 | 32,364,356 | +0.01(+1.49%) |
Mar 25, 2004 | 0.4735 | 0.4873 | 0.4701 | 0.4873 | 30,210,648 | +0.02(+4.03%) |
Mar 24, 2004 | 0.4792 | 0.4873 | 0.4678 | 0.4684 | 41,194,556 | -0.01(-1.71%) |
Mar 23, 2004 | 0.4791 | 0.4848 | 0.4583 | 0.4765 | 36,152,924 | +0.01(+1.74%) |
Mar 22, 2004 | 0.4810 | 0.4827 | 0.4643 | 0.4684 | 34,787,276 | -0.02(-4.34%) |
Mar 19, 2004 | 0.4945 | 0.4961 | 0.4883 | 0.4896 | 26,754,926 | -0.00(-0.04%) |
Mar 18, 2004 | 0.4888 | 0.4947 | 0.4781 | 0.4898 | 38,534,240 | -0.00(-0.31%) |
Mar 17, 2004 | 0.4864 | 0.4978 | 0.4766 | 0.4913 | 56,214,224 | +0.02(+3.53%) |
Mar 16, 2004 | 0.4689 | 0.4814 | 0.4649 | 0.4746 | 73,343,544 | +0.01(+2.38%) |
Mar 15, 2004 | 0.5026 | 0.5123 | 0.4522 | 0.4636 | 174,391,600 | -0.05(-10.14%) |
Mar 12, 2004 | 0.5227 | 0.5302 | 0.5090 | 0.5159 | 60,563,244 | +0.00(+0.02%) |
Mar 11, 2004 | 0.4986 | 0.5307 | 0.4916 | 0.5158 | 94,880,624 | +0.02(+3.44%) |
Mar 10, 2004 | 0.5363 | 0.5373 | 0.4985 | 0.4986 | 102,876,264 | -0.04(-7.64%) |
Mar 09, 2004 | 0.5535 | 0.5576 | 0.5337 | 0.5399 | 56,708,596 | -0.01(-2.63%) |
Mar 08, 2004 | 0.5779 | 0.5871 | 0.5536 | 0.5545 | 60,688,060 | -0.03(-4.71%) |
Mar 05, 2004 | 0.5843 | 0.5965 | 0.5758 | 0.5818 | 52,450,128 | -0.01(-2.43%) |
Mar 04, 2004 | 0.5691 | 0.5975 | 0.5682 | 0.5963 | 91,855,640 | +0.03(+4.62%) |
Mar 03, 2004 | 0.5572 | 0.5741 | 0.5492 | 0.5700 | 56,564,200 | +0.01(+1.90%) |
Mar 02, 2004 | 0.5771 | 0.5888 | 0.5590 | 0.5594 | 78,328,888 | -0.02(-3.98%) |