Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 0.5187 | 0.5187 | 0.5055 | 0.5055 | 1,219,635,200 | -0.01(-2.03%) |
Nov 29, 2004 | 0.5202 | 0.5245 | 0.5083 | 0.5160 | 2,031,244,416 | +0.03(+6.03%) |
Nov 26, 2004 | 0.4927 | 0.4958 | 0.4851 | 0.4867 | 651,612,288 | +0.00(+0.78%) |
Nov 24, 2004 | 0.4651 | 0.4916 | 0.4641 | 0.4829 | 1,648,086,144 | +0.02(+4.54%) |
Nov 23, 2004 | 0.4697 | 0.4709 | 0.4603 | 0.4620 | 1,079,473,024 | -0.00(-0.13%) |
Nov 22, 2004 | 0.4375 | 0.4825 | 0.4366 | 0.4626 | 3,044,422,912 | +0.05(+11.20%) |
Nov 19, 2004 | 0.4184 | 0.4291 | 0.4109 | 0.4160 | 906,843,328 | -0.00(-0.40%) |
Nov 18, 2004 | 0.4094 | 0.4181 | 0.4093 | 0.4176 | 545,621,952 | +0.00(+0.89%) |
Nov 17, 2004 | 0.4161 | 0.4181 | 0.4088 | 0.4139 | 472,211,840 | -0.00(-0.06%) |
Nov 16, 2004 | 0.4159 | 0.4162 | 0.4108 | 0.4142 | 349,589,824 | -0.00(-0.55%) |
Nov 15, 2004 | 0.4153 | 0.4182 | 0.4097 | 0.4165 | 445,526,912 | -0.00(-0.47%) |
Nov 12, 2004 | 0.4148 | 0.4199 | 0.4135 | 0.4185 | 468,743,616 | +0.00(+0.36%) |
Nov 11, 2004 | 0.4143 | 0.4179 | 0.4089 | 0.4170 | 483,962,752 | +0.00(+1.00%) |
Nov 10, 2004 | 0.4068 | 0.4176 | 0.4065 | 0.4128 | 602,851,264 | +0.01(+1.30%) |
Nov 09, 2004 | 0.4087 | 0.4113 | 0.4025 | 0.4075 | 564,369,024 | -0.00(-0.61%) |
Nov 08, 2004 | 0.4092 | 0.4181 | 0.4061 | 0.4100 | 624,330,560 | -0.00(-0.62%) |
Nov 05, 2004 | 0.4139 | 0.4147 | 0.3924 | 0.4126 | 1,427,391,744 | +0.00(+0.50%) |
Nov 04, 2004 | 0.4149 | 0.4188 | 0.4099 | 0.4105 | 1,100,236,160 | -0.01(-1.55%) |
Nov 03, 2004 | 0.4105 | 0.4231 | 0.4071 | 0.4170 | 1,426,072,064 | +0.01(+3.38%) |
Nov 02, 2004 | 0.3953 | 0.4078 | 0.3951 | 0.4034 | 864,700,480 | +0.01(+2.00%) |
Nov 01, 2004 | 0.3958 | 0.4016 | 0.3924 | 0.3955 | 714,120,256 | +0.00(+0.10%) |
Oct 29, 2004 | 0.3918 | 0.4011 | 0.3906 | 0.3951 | 959,994,304 | +0.00(+0.40%) |
Oct 28, 2004 | 0.3768 | 0.3937 | 0.3732 | 0.3935 | 1,023,510,272 | +0.01(+3.76%) |
Oct 27, 2004 | 0.3669 | 0.3817 | 0.3632 | 0.3793 | 1,415,833,088 | +0.02(+4.86%) |
Oct 26, 2004 | 0.3578 | 0.3623 | 0.3541 | 0.3617 | 704,139,968 | +0.00(+0.88%) |
Oct 25, 2004 | 0.3559 | 0.3607 | 0.3549 | 0.3585 | 464,970,304 | +0.00(+0.30%) |
Oct 22, 2004 | 0.3574 | 0.3594 | 0.3545 | 0.3575 | 573,540,288 | -0.00(-1.11%) |
Oct 21, 2004 | 0.3592 | 0.3629 | 0.3571 | 0.3615 | 858,904,576 | +0.00(+0.99%) |
Oct 20, 2004 | 0.3551 | 0.3589 | 0.3517 | 0.3579 | 729,478,720 | +0.00(+0.11%) |
Oct 19, 2004 | 0.3627 | 0.3646 | 0.3567 | 0.3575 | 951,008,704 | -0.00(-0.69%) |
Oct 18, 2004 | 0.3377 | 0.3600 | 0.3370 | 0.3600 | 1,424,871,808 | +0.02(+4.94%) |
Oct 15, 2004 | 0.3384 | 0.3439 | 0.3332 | 0.3431 | 1,217,373,952 | +0.00(+1.16%) |
Oct 14, 2004 | 0.3244 | 0.3449 | 0.3208 | 0.3391 | 3,279,348,480 | +0.04(+13.16%) |
Oct 13, 2004 | 0.2927 | 0.2998 | 0.2921 | 0.2997 | 1,421,337,216 | +0.01(+3.81%) |
Oct 12, 2004 | 0.2903 | 0.2909 | 0.2839 | 0.2887 | 545,495,936 | -0.00(-0.78%) |
Oct 11, 2004 | 0.2925 | 0.2945 | 0.2880 | 0.2910 | 383,562,720 | -0.00(-1.20%) |
Oct 08, 2004 | 0.2982 | 0.2999 | 0.2928 | 0.2945 | 425,506,592 | -0.00(-1.41%) |
Oct 07, 2004 | 0.3057 | 0.3086 | 0.2975 | 0.2987 | 505,309,376 | -0.01(-2.51%) |
Oct 06, 2004 | 0.2978 | 0.3073 | 0.2976 | 0.3064 | 528,705,120 | +0.01(+3.23%) |
Oct 05, 2004 | 0.2907 | 0.2991 | 0.2895 | 0.2968 | 481,303,552 | +0.00(+1.50%) |
Oct 04, 2004 | 0.2954 | 0.2954 | 0.2922 | 0.2925 | 680,372,864 | +0.00(+0.31%) |
Oct 01, 2004 | 0.2950 | 0.2955 | 0.2909 | 0.2916 | 551,378,048 | -0.00(-0.21%) |
Sep 30, 2004 | 0.2941 | 0.2961 | 0.2899 | 0.2922 | 503,386,272 | +0.00(+0.18%) |
Sep 29, 2004 | 0.2860 | 0.2930 | 0.2852 | 0.2916 | 323,912,864 | +0.00(+1.68%) |
Sep 28, 2004 | 0.2827 | 0.2887 | 0.2824 | 0.2868 | 418,231,904 | +0.00(+1.36%) |
Sep 27, 2004 | 0.2787 | 0.2864 | 0.2777 | 0.2830 | 470,945,248 | +0.00(+0.64%) |
Sep 24, 2004 | 0.2820 | 0.2865 | 0.2801 | 0.2812 | 437,536,032 | +0.00(+0.05%) |
Sep 23, 2004 | 0.2793 | 0.2827 | 0.2784 | 0.2810 | 470,693,248 | +0.00(+0.95%) |
Sep 22, 2004 | 0.2873 | 0.2876 | 0.2775 | 0.2784 | 475,786,208 | -0.01(-2.87%) |
Sep 21, 2004 | 0.2843 | 0.2931 | 0.2824 | 0.2866 | 458,000,672 | +0.00(+0.80%) |
Sep 20, 2004 | 0.2782 | 0.2864 | 0.2780 | 0.2843 | 290,191,968 | +0.00(+1.53%) |
Sep 17, 2004 | 0.2756 | 0.2818 | 0.2745 | 0.2800 | 608,063,616 | +0.01(+2.17%) |
Sep 16, 2004 | 0.2654 | 0.2772 | 0.2645 | 0.2741 | 594,370,176 | +0.01(+3.27%) |
Sep 15, 2004 | 0.2654 | 0.2675 | 0.2624 | 0.2654 | 276,199,648 | -0.00(-0.82%) |
Sep 14, 2004 | 0.2662 | 0.2680 | 0.2622 | 0.2676 | 305,291,776 | -0.00(-0.28%) |
Sep 13, 2004 | 0.2704 | 0.2720 | 0.2663 | 0.2683 | 333,986,048 | -0.00(-0.78%) |
Sep 10, 2004 | 0.2691 | 0.2732 | 0.2674 | 0.2705 | 385,492,448 | +0.00(+0.48%) |
Sep 09, 2004 | 0.2722 | 0.2737 | 0.2660 | 0.2692 | 546,444,224 | -0.00(-1.79%) |
Sep 08, 2004 | 0.2692 | 0.2757 | 0.2690 | 0.2741 | 406,719,712 | +0.00(+1.65%) |
Sep 07, 2004 | 0.2669 | 0.2729 | 0.2656 | 0.2696 | 355,704,000 | +0.00(+1.50%) |
Sep 03, 2004 | 0.2641 | 0.2708 | 0.2640 | 0.2656 | 347,553,984 | -0.00(-1.21%) |
Sep 02, 2004 | 0.2677 | 0.2700 | 0.2626 | 0.2689 | 481,277,024 | -0.00(-0.56%) |