Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2004 | 0.5438 | 0.5924 | 0.5429 | 0.5826 | 120,681,064 | +0.04(+7.54%) |
Feb 27, 2004 | 0.5271 | 0.5487 | 0.5266 | 0.5417 | 88,935,896 | +0.02(+3.66%) |
Feb 26, 2004 | 0.5222 | 0.5268 | 0.5102 | 0.5226 | 67,753,688 | +0.01(+1.93%) |
Feb 25, 2004 | 0.4954 | 0.5148 | 0.4944 | 0.5127 | 40,778,500 | +0.02(+3.48%) |
Feb 24, 2004 | 0.5026 | 0.5095 | 0.4936 | 0.4954 | 36,167,608 | -0.01(-2.16%) |
Feb 23, 2004 | 0.5235 | 0.5256 | 0.5041 | 0.5064 | 70,688,120 | -0.00(-0.82%) |
Feb 20, 2004 | 0.4984 | 0.5133 | 0.4846 | 0.5105 | 90,720,048 | +0.02(+3.16%) |
Feb 19, 2004 | 0.5227 | 0.5293 | 0.4897 | 0.4949 | 114,043,728 | -0.03(-5.85%) |
Feb 18, 2004 | 0.4624 | 0.5304 | 0.4592 | 0.5257 | 261,839,488 | +0.10(+24.60%) |
Feb 17, 2004 | 0.4168 | 0.4276 | 0.4075 | 0.4219 | 74,200,128 | +0.00(+1.15%) |
Feb 13, 2004 | 0.4324 | 0.4358 | 0.4168 | 0.4171 | 38,012,944 | -0.01(-2.88%) |
Feb 12, 2004 | 0.4314 | 0.4387 | 0.4290 | 0.4294 | 25,470,042 | -0.00(-0.61%) |
Feb 11, 2004 | 0.4403 | 0.4484 | 0.4312 | 0.4321 | 27,780,384 | -0.01(-1.63%) |
Feb 10, 2004 | 0.4325 | 0.4415 | 0.4316 | 0.4392 | 22,746,092 | +0.01(+1.61%) |
Feb 09, 2004 | 0.4288 | 0.4464 | 0.4260 | 0.4323 | 35,137,256 | +0.01(+1.98%) |
Feb 06, 2004 | 0.4246 | 0.4284 | 0.4163 | 0.4239 | 31,196,948 | +0.00(+0.31%) |
Feb 05, 2004 | 0.4209 | 0.4307 | 0.4118 | 0.4226 | 43,776,560 | +0.01(+1.42%) |
Feb 04, 2004 | 0.4526 | 0.4590 | 0.4150 | 0.4167 | 81,557,000 | -0.04(-7.90%) |
Feb 03, 2004 | 0.4515 | 0.4676 | 0.4446 | 0.4524 | 93,284,920 | -0.03(-6.46%) |