Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.549 | 1.588 | 1.522 | 1.550 | 59,794,760 | +0.01(+0.80%) |
Sep 29, 2004 | 1.495 | 1.578 | 1.487 | 1.538 | 110,847,424 | +0.05(+3.12%) |
Sep 28, 2004 | 1.490 | 1.505 | 1.462 | 1.491 | 101,625,640 | +0.01(+0.58%) |
Sep 27, 2004 | 1.548 | 1.565 | 1.470 | 1.483 | 130,700,696 | -0.08(-4.93%) |
Sep 24, 2004 | 1.549 | 1.598 | 1.549 | 1.560 | 80,421,408 | +0.00(+0.05%) |
Sep 23, 2004 | 1.561 | 1.576 | 1.542 | 1.559 | 95,379,888 | +0.01(+0.69%) |
Sep 22, 2004 | 1.576 | 1.621 | 1.542 | 1.548 | 105,521,896 | -0.04(-2.57%) |
Sep 21, 2004 | 1.617 | 1.626 | 1.583 | 1.589 | 88,928,552 | -0.01(-0.33%) |
Sep 20, 2004 | 1.582 | 1.645 | 1.552 | 1.594 | 184,934,976 | +0.00(+0.08%) |
Sep 17, 2004 | 1.594 | 1.634 | 1.569 | 1.593 | 115,497,480 | -0.00(-0.05%) |
Sep 16, 2004 | 1.576 | 1.674 | 1.576 | 1.594 | 160,412,080 | +0.02(+1.59%) |
Sep 15, 2004 | 1.579 | 1.638 | 1.548 | 1.569 | 159,188,384 | -0.04(-2.29%) |
Sep 14, 2004 | 1.460 | 1.614 | 1.451 | 1.606 | 284,338,400 | +0.14(+9.32%) |
Sep 13, 2004 | 1.447 | 1.511 | 1.444 | 1.469 | 93,275,128 | +0.02(+1.24%) |
Sep 10, 2004 | 1.399 | 1.461 | 1.397 | 1.451 | 100,166,992 | +0.06(+4.47%) |
Sep 09, 2004 | 1.423 | 1.437 | 1.359 | 1.389 | 212,933,184 | -0.07(-4.98%) |
Sep 08, 2004 | 1.442 | 1.491 | 1.438 | 1.462 | 71,199,624 | +0.01(+0.53%) |
Sep 07, 2004 | 1.455 | 1.490 | 1.447 | 1.454 | 69,261,288 | -0.00(-0.25%) |
Sep 03, 2004 | 1.499 | 1.511 | 1.444 | 1.457 | 53,872,064 | -0.05(-3.02%) |
Sep 02, 2004 | 1.471 | 1.511 | 1.462 | 1.503 | 49,740,864 | +0.03(+2.22%) |
Sep 01, 2004 | 1.460 | 1.487 | 1.451 | 1.470 | 86,706,320 | +0.01(+0.61%) |
Aug 31, 2004 | 1.464 | 1.490 | 1.447 | 1.461 | 73,343,544 | -0.00(-0.20%) |
Aug 30, 2004 | 1.475 | 1.502 | 1.461 | 1.464 | 69,613,712 | -0.01(-0.72%) |
Aug 27, 2004 | 1.471 | 1.481 | 1.446 | 1.475 | 49,662,544 | +0.01(+0.70%) |
Aug 26, 2004 | 1.433 | 1.500 | 1.431 | 1.464 | 116,270,856 | -0.02(-1.13%) |
Aug 25, 2004 | 1.369 | 1.495 | 1.368 | 1.481 | 155,938,240 | +0.13(+9.78%) |
Aug 24, 2004 | 1.377 | 1.392 | 1.344 | 1.349 | 38,169,576 | -0.02(-1.67%) |
Aug 23, 2004 | 1.399 | 1.419 | 1.361 | 1.372 | 69,809,504 | -0.02(-1.09%) |
Aug 20, 2004 | 1.365 | 1.399 | 1.361 | 1.387 | 56,887,256 | +0.02(+1.65%) |
Aug 19, 2004 | 1.386 | 1.403 | 1.332 | 1.365 | 106,912,016 | +1.03(+308.69%) |
Aug 17, 2004 | 0.3252 | 0.3346 | 0.3235 | 0.3339 | 16,519,918 | +0.01(+3.06%) |
Aug 16, 2004 | 0.3068 | 0.3253 | 0.3046 | 0.3240 | 35,851,892 | +0.02(+5.70%) |
Aug 13, 2004 | 0.3125 | 0.3186 | 0.2876 | 0.3065 | 94,518,408 | -0.01(-4.00%) |
Aug 12, 2004 | 0.3259 | 0.3355 | 0.3189 | 0.3193 | 22,410,798 | -0.01(-2.19%) |
Aug 11, 2004 | 0.3167 | 0.3330 | 0.3098 | 0.3265 | 32,844,044 | +0.00(+0.16%) |
Aug 10, 2004 | 0.3234 | 0.3453 | 0.3116 | 0.3260 | 56,982,704 | +0.01(+2.04%) |
Aug 09, 2004 | 0.3300 | 0.3358 | 0.3181 | 0.3194 | 17,039,892 | -0.01(-2.03%) |
Aug 06, 2004 | 0.3249 | 0.3412 | 0.3183 | 0.3261 | 26,248,314 | -0.01(-1.60%) |
Aug 05, 2004 | 0.3355 | 0.3417 | 0.3291 | 0.3314 | 23,233,124 | -0.00(-0.76%) |
Aug 04, 2004 | 0.3386 | 0.3521 | 0.3339 | 0.3339 | 37,413,332 | -0.01(-2.10%) |
Aug 03, 2004 | 0.3717 | 0.3723 | 0.3411 | 0.3411 | 98,967,768 | -0.05(-12.27%) |
Aug 02, 2004 | 0.3751 | 0.3908 | 0.3729 | 0.3888 | 40,134,836 | +0.01(+2.17%) |
Jul 30, 2004 | 0.3853 | 0.3905 | 0.3745 | 0.3805 | 29,823,960 | -0.00(-0.90%) |
Jul 29, 2004 | 0.3830 | 0.3899 | 0.3754 | 0.3840 | 60,298,924 | +0.02(+5.56%) |
Jul 28, 2004 | 0.3385 | 0.3688 | 0.3381 | 0.3638 | 75,245,168 | +0.03(+7.88%) |
Jul 27, 2004 | 0.3366 | 0.3431 | 0.3252 | 0.3372 | 43,020,316 | +0.00(+0.30%) |
Jul 26, 2004 | 0.3403 | 0.3490 | 0.3274 | 0.3362 | 29,060,372 | -0.00(-1.44%) |
Jul 23, 2004 | 0.3417 | 0.3528 | 0.3337 | 0.3411 | 40,979,188 | -0.00(-0.83%) |
Jul 22, 2004 | 0.3277 | 0.3499 | 0.3131 | 0.3439 | 43,737,400 | +0.01(+4.37%) |
Jul 21, 2004 | 0.3386 | 0.3473 | 0.3295 | 0.3295 | 42,369,308 | -0.01(-1.53%) |
Jul 20, 2004 | 0.3280 | 0.3470 | 0.3241 | 0.3346 | 43,436,372 | +0.01(+2.28%) |
Jul 19, 2004 | 0.3330 | 0.3429 | 0.3126 | 0.3272 | 55,374,768 | -0.00(-1.26%) |
Jul 16, 2004 | 0.3492 | 0.3537 | 0.3281 | 0.3314 | 36,693,796 | -0.02(-4.98%) |
Jul 15, 2004 | 0.3536 | 0.3567 | 0.3455 | 0.3487 | 22,320,246 | -0.00(-0.96%) |
Jul 14, 2004 | 0.3345 | 0.3575 | 0.3287 | 0.3521 | 45,636,580 | +0.02(+4.45%) |
Jul 13, 2004 | 0.3476 | 0.3499 | 0.3326 | 0.3371 | 20,411,276 | -0.01(-2.02%) |
Jul 12, 2004 | 0.3371 | 0.3450 | 0.3346 | 0.3440 | 20,570,358 | +0.00(+0.90%) |
Jul 09, 2004 | 0.3472 | 0.3472 | 0.3310 | 0.3410 | 25,284,040 | +0.00(+1.15%) |
Jul 08, 2004 | 0.3372 | 0.3512 | 0.3369 | 0.3371 | 61,104,120 | -0.00(-0.84%) |
Jul 07, 2004 | 0.3332 | 0.3453 | 0.3087 | 0.3400 | 214,962,064 | -0.05(-11.75%) |
Jul 06, 2004 | 0.3979 | 0.3982 | 0.3800 | 0.3852 | 45,876,424 | -0.01(-2.96%) |
Jul 02, 2004 | 0.4014 | 0.4053 | 0.3914 | 0.3970 | 28,543,972 | -0.01(-1.32%) |