Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.2461 | 0.2485 | 0.2409 | 0.2435 | 288,274,688 | -0.00(-0.92%) |
Jul 29, 2004 | 0.2447 | 0.2471 | 0.2419 | 0.2458 | 263,432,816 | +0.00(+1.15%) |
Jul 28, 2004 | 0.2433 | 0.2440 | 0.2346 | 0.2430 | 338,004,928 | -0.00(-0.49%) |
Jul 27, 2004 | 0.2391 | 0.2466 | 0.2377 | 0.2442 | 504,009,248 | +0.01(+3.74%) |
Jul 26, 2004 | 0.2323 | 0.2368 | 0.2318 | 0.2354 | 467,114,976 | +0.00(+1.82%) |
Jul 23, 2004 | 0.2387 | 0.2391 | 0.2295 | 0.2312 | 324,405,312 | -0.01(-3.09%) |
Jul 22, 2004 | 0.2360 | 0.2389 | 0.2339 | 0.2385 | 396,261,504 | +0.00(+0.19%) |
Jul 21, 2004 | 0.2432 | 0.2463 | 0.2360 | 0.2381 | 357,235,648 | -0.00(-1.80%) |
Jul 20, 2004 | 0.2404 | 0.2425 | 0.2376 | 0.2425 | 383,996,608 | +0.00(+0.72%) |
Jul 19, 2004 | 0.2413 | 0.2426 | 0.2384 | 0.2407 | 632,282,560 | -0.00(-0.71%) |
Jul 16, 2004 | 0.2479 | 0.2479 | 0.2419 | 0.2425 | 579,112,576 | -0.01(-2.22%) |
Jul 15, 2004 | 0.2451 | 0.2532 | 0.2418 | 0.2480 | 2,096,937,472 | +0.03(+11.33%) |
Jul 14, 2004 | 0.2181 | 0.2257 | 0.2164 | 0.2227 | 1,009,067,648 | +0.00(+1.23%) |
Jul 13, 2004 | 0.2202 | 0.2229 | 0.2185 | 0.2200 | 374,965,600 | +0.00(+0.27%) |
Jul 12, 2004 | 0.2260 | 0.2262 | 0.2178 | 0.2194 | 606,683,712 | -0.01(-2.96%) |
Jul 09, 2004 | 0.2279 | 0.2297 | 0.2261 | 0.2261 | 247,661,776 | -0.00(-0.36%) |
Jul 08, 2004 | 0.2269 | 0.2310 | 0.2255 | 0.2269 | 276,733,600 | -0.00(-0.82%) |
Jul 07, 2004 | 0.2320 | 0.2361 | 0.2269 | 0.2288 | 471,969,120 | -0.00(-1.81%) |
Jul 06, 2004 | 0.2342 | 0.2366 | 0.2319 | 0.2330 | 413,885,216 | -0.00(-0.42%) |
Jul 02, 2004 | 0.2293 | 0.2348 | 0.2239 | 0.2340 | 1,080,107,136 | -0.01(-3.78%) |
Jul 01, 2004 | 0.2415 | 0.2446 | 0.2402 | 0.2432 | 413,035,232 | -0.00(-0.74%) |
Jun 30, 2004 | 0.2448 | 0.2483 | 0.2401 | 0.2450 | 442,525,440 | +0.00(+0.12%) |
Jun 29, 2004 | 0.2417 | 0.2484 | 0.2365 | 0.2447 | 700,267,392 | +0.00(+0.03%) |
Jun 28, 2004 | 0.2553 | 0.2574 | 0.2425 | 0.2446 | 618,125,184 | -0.01(-3.59%) |
Jun 25, 2004 | 0.2485 | 0.2537 | 0.2485 | 0.2537 | 424,098,208 | +0.00(+1.57%) |
Jun 24, 2004 | 0.2535 | 0.2537 | 0.2483 | 0.2498 | 299,424,000 | -0.00(-1.54%) |
Jun 23, 2004 | 0.2485 | 0.2547 | 0.2476 | 0.2537 | 463,542,400 | +0.01(+2.12%) |
Jun 22, 2004 | 0.2434 | 0.2492 | 0.2431 | 0.2485 | 432,604,608 | +0.01(+2.07%) |
Jun 21, 2004 | 0.2494 | 0.2522 | 0.2419 | 0.2434 | 462,705,728 | -0.00(-1.76%) |
Jun 18, 2004 | 0.2453 | 0.2516 | 0.2442 | 0.2478 | 484,074,656 | +0.00(+0.30%) |
Jun 17, 2004 | 0.2465 | 0.2495 | 0.2425 | 0.2470 | 661,055,616 | +0.00(+0.21%) |
Jun 16, 2004 | 0.2306 | 0.2509 | 0.2299 | 0.2465 | 1,078,652,800 | +0.02(+6.68%) |
Jun 15, 2004 | 0.2278 | 0.2345 | 0.2278 | 0.2311 | 527,237,504 | +0.00(+1.89%) |
Jun 14, 2004 | 0.2308 | 0.2310 | 0.2221 | 0.2268 | 289,310,592 | -0.00(-2.02%) |
Jun 10, 2004 | 0.2274 | 0.2332 | 0.2274 | 0.2315 | 305,493,344 | +0.00(+1.79%) |
Jun 09, 2004 | 0.2266 | 0.2312 | 0.2259 | 0.2274 | 414,077,792 | -0.00(-0.49%) |
Jun 08, 2004 | 0.2252 | 0.2292 | 0.2246 | 0.2285 | 492,381,824 | +0.00(+1.81%) |
Jun 07, 2004 | 0.2187 | 0.2257 | 0.2169 | 0.2245 | 350,933,856 | +0.01(+3.58%) |
Jun 04, 2004 | 0.2150 | 0.2202 | 0.2147 | 0.2167 | 473,257,376 | +0.00(+1.34%) |
Jun 03, 2004 | 0.2163 | 0.2183 | 0.2130 | 0.2138 | 298,720,096 | -0.00(-1.80%) |
Jun 02, 2004 | 0.2111 | 0.2196 | 0.2093 | 0.2178 | 377,927,232 | +0.01(+3.07%) |
Jun 01, 2004 | 0.2092 | 0.2123 | 0.2079 | 0.2113 | 216,385,312 | +0.00(+0.00%) |
May 28, 2004 | 0.2114 | 0.2129 | 0.2093 | 0.2113 | 172,784,192 | -0.00(-0.39%) |
May 27, 2004 | 0.2144 | 0.2153 | 0.2095 | 0.2121 | 279,821,408 | -0.00(-1.19%) |
May 26, 2004 | 0.2132 | 0.2167 | 0.2108 | 0.2147 | 382,024,384 | +0.00(+0.35%) |
May 25, 2004 | 0.2071 | 0.2147 | 0.2055 | 0.2139 | 379,421,344 | +0.01(+3.91%) |
May 24, 2004 | 0.2052 | 0.2101 | 0.2041 | 0.2059 | 279,469,472 | +0.00(+0.85%) |
May 21, 2004 | 0.2025 | 0.2048 | 0.2013 | 0.2041 | 213,330,704 | +0.00(+1.50%) |
May 20, 2004 | 0.2005 | 0.2033 | 0.1993 | 0.2011 | 232,760,640 | +0.00(+0.91%) |
May 19, 2004 | 0.2063 | 0.2071 | 0.1989 | 0.1993 | 445,506,976 | -0.00(-2.18%) |
May 18, 2004 | 0.2031 | 0.2055 | 0.2018 | 0.2038 | 244,799,744 | +0.00(+1.58%) |
May 17, 2004 | 0.2010 | 0.2038 | 0.1985 | 0.2006 | 356,259,488 | -0.00(-1.55%) |
May 14, 2004 | 0.2041 | 0.2057 | 0.1992 | 0.2038 | 305,692,576 | -0.00(-0.48%) |
May 13, 2004 | 0.2043 | 0.2087 | 0.2025 | 0.2047 | 272,550,144 | -0.00(-0.40%) |
May 12, 2004 | 0.2017 | 0.2059 | 0.1976 | 0.2056 | 291,209,760 | +0.00(+0.59%) |
May 11, 2004 | 0.1988 | 0.2047 | 0.1988 | 0.2044 | 361,864,032 | +0.01(+3.27%) |
May 10, 2004 | 0.1978 | 0.2003 | 0.1953 | 0.1979 | 296,415,872 | -0.00(-1.46%) |
May 07, 2004 | 0.2001 | 0.2076 | 0.1999 | 0.2008 | 496,884,064 | +0.00(+0.34%) |
May 06, 2004 | 0.1989 | 0.2014 | 0.1950 | 0.2001 | 322,001,472 | -0.00(-0.26%) |
May 05, 2004 | 0.1973 | 0.2014 | 0.1955 | 0.2007 | 282,338,144 | +0.00(+1.95%) |
May 04, 2004 | 0.1962 | 0.1999 | 0.1920 | 0.1968 | 331,995,328 | +0.00(+0.27%) |