Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 0.2937 | 0.2957 | 0.2895 | 0.2918 | 504,068,992 | +0.00(+0.18%) |
Sep 29, 2004 | 0.2856 | 0.2926 | 0.2848 | 0.2912 | 324,352,192 | +0.00(+1.68%) |
Sep 28, 2004 | 0.2824 | 0.2883 | 0.2820 | 0.2864 | 418,799,136 | +0.00(+1.36%) |
Sep 27, 2004 | 0.2784 | 0.2860 | 0.2773 | 0.2826 | 471,584,000 | +0.00(+0.64%) |
Sep 24, 2004 | 0.2816 | 0.2861 | 0.2797 | 0.2808 | 438,129,472 | +0.00(+0.05%) |
Sep 23, 2004 | 0.2789 | 0.2824 | 0.2781 | 0.2806 | 471,331,648 | +0.00(+0.95%) |
Sep 22, 2004 | 0.2869 | 0.2872 | 0.2772 | 0.2780 | 476,431,520 | -0.01(-2.87%) |
Sep 21, 2004 | 0.2839 | 0.2927 | 0.2821 | 0.2862 | 458,621,856 | +0.00(+0.80%) |
Sep 20, 2004 | 0.2778 | 0.2860 | 0.2776 | 0.2839 | 290,585,568 | +0.00(+1.53%) |
Sep 17, 2004 | 0.2752 | 0.2815 | 0.2741 | 0.2797 | 608,888,320 | +0.01(+2.17%) |
Sep 16, 2004 | 0.2650 | 0.2768 | 0.2641 | 0.2737 | 595,176,320 | +0.01(+3.27%) |
Sep 15, 2004 | 0.2650 | 0.2671 | 0.2620 | 0.2650 | 276,574,240 | -0.00(-0.82%) |
Sep 14, 2004 | 0.2658 | 0.2677 | 0.2619 | 0.2672 | 305,705,856 | -0.00(-0.28%) |
Sep 13, 2004 | 0.2700 | 0.2716 | 0.2659 | 0.2680 | 334,439,008 | -0.00(-0.78%) |
Sep 10, 2004 | 0.2687 | 0.2728 | 0.2670 | 0.2701 | 386,015,296 | +0.00(+0.48%) |
Sep 09, 2004 | 0.2718 | 0.2733 | 0.2656 | 0.2688 | 547,185,344 | -0.00(-1.79%) |
Sep 08, 2004 | 0.2688 | 0.2754 | 0.2687 | 0.2737 | 407,271,328 | +0.00(+1.65%) |
Sep 07, 2004 | 0.2665 | 0.2725 | 0.2653 | 0.2693 | 356,186,464 | +0.00(+1.50%) |
Sep 03, 2004 | 0.2638 | 0.2705 | 0.2636 | 0.2653 | 348,025,344 | -0.00(-1.21%) |
Sep 02, 2004 | 0.2673 | 0.2696 | 0.2623 | 0.2685 | 481,929,792 | -0.00(-0.56%) |
Sep 01, 2004 | 0.2583 | 0.2710 | 0.2574 | 0.2700 | 611,869,888 | +0.01(+3.97%) |
Aug 31, 2004 | 0.2565 | 0.2632 | 0.2560 | 0.2597 | 448,886,976 | +0.00(+1.08%) |
Aug 30, 2004 | 0.2562 | 0.2614 | 0.2557 | 0.2569 | 258,678,256 | -0.00(-0.67%) |
Aug 27, 2004 | 0.2606 | 0.2617 | 0.2560 | 0.2586 | 461,158,496 | -0.00(-0.89%) |
Aug 26, 2004 | 0.2497 | 0.2649 | 0.2465 | 0.2610 | 1,133,741,952 | +0.01(+4.87%) |
Aug 25, 2004 | 0.2403 | 0.2496 | 0.2389 | 0.2489 | 599,797,568 | +0.01(+3.44%) |
Aug 24, 2004 | 0.2354 | 0.2406 | 0.2348 | 0.2406 | 443,641,024 | +0.01(+2.80%) |
Aug 23, 2004 | 0.2319 | 0.2355 | 0.2304 | 0.2340 | 301,967,264 | +0.00(+0.91%) |
Aug 20, 2004 | 0.2315 | 0.2333 | 0.2296 | 0.2319 | 375,629,664 | +0.00(+0.29%) |
Aug 19, 2004 | 0.2373 | 0.2399 | 0.2286 | 0.2312 | 461,211,616 | -0.01(-3.24%) |
Aug 18, 2004 | 0.2297 | 0.2398 | 0.2296 | 0.2390 | 432,319,072 | +0.01(+2.82%) |
Aug 17, 2004 | 0.2304 | 0.2344 | 0.2285 | 0.2324 | 383,040,384 | +0.00(+0.29%) |
Aug 16, 2004 | 0.2325 | 0.2388 | 0.2307 | 0.2318 | 516,725,696 | -0.00(-0.19%) |
Aug 13, 2004 | 0.2309 | 0.2355 | 0.2289 | 0.2322 | 388,990,208 | +0.00(+1.55%) |
Aug 12, 2004 | 0.2300 | 0.2323 | 0.2280 | 0.2287 | 268,247,136 | -0.00(-2.06%) |
Aug 11, 2004 | 0.2342 | 0.2344 | 0.2278 | 0.2335 | 382,323,232 | -0.00(-1.62%) |
Aug 10, 2004 | 0.2288 | 0.2375 | 0.2285 | 0.2373 | 416,548,032 | +0.01(+4.03%) |
Aug 09, 2004 | 0.2248 | 0.2293 | 0.2245 | 0.2281 | 344,877,792 | +0.00(+1.75%) |
Aug 06, 2004 | 0.2327 | 0.2342 | 0.2236 | 0.2242 | 583,853,888 | -0.01(-5.13%) |
Aug 05, 2004 | 0.2391 | 0.2432 | 0.2353 | 0.2364 | 289,941,440 | -0.00(-1.26%) |
Aug 04, 2004 | 0.2348 | 0.2419 | 0.2347 | 0.2394 | 328,004,448 | +0.00(+1.60%) |
Aug 03, 2004 | 0.2372 | 0.2388 | 0.2345 | 0.2356 | 250,404,272 | -0.00(-0.92%) |
Aug 02, 2004 | 0.2352 | 0.2425 | 0.2344 | 0.2378 | 432,916,704 | -0.01(-2.35%) |
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%) |