Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 0.2448 | 0.2483 | 0.2401 | 0.2450 | 442,524,736 | +0.00(+0.12%) |
Jun 29, 2004 | 0.2417 | 0.2484 | 0.2365 | 0.2447 | 700,266,304 | +0.00(+0.03%) |
Jun 28, 2004 | 0.2553 | 0.2574 | 0.2425 | 0.2446 | 618,124,224 | -0.01(-3.59%) |
Jun 25, 2004 | 0.2485 | 0.2537 | 0.2485 | 0.2537 | 424,097,568 | +0.00(+1.57%) |
Jun 24, 2004 | 0.2535 | 0.2537 | 0.2483 | 0.2498 | 299,423,520 | -0.00(-1.54%) |
Jun 23, 2004 | 0.2485 | 0.2547 | 0.2477 | 0.2537 | 463,541,696 | +0.01(+2.12%) |
Jun 22, 2004 | 0.2434 | 0.2492 | 0.2431 | 0.2485 | 432,603,936 | +0.01(+2.07%) |
Jun 21, 2004 | 0.2494 | 0.2522 | 0.2419 | 0.2434 | 462,704,992 | -0.00(-1.76%) |
Jun 18, 2004 | 0.2453 | 0.2516 | 0.2442 | 0.2478 | 484,073,888 | +0.00(+0.30%) |
Jun 17, 2004 | 0.2465 | 0.2495 | 0.2425 | 0.2470 | 661,054,592 | +0.00(+0.21%) |
Jun 16, 2004 | 0.2306 | 0.2509 | 0.2299 | 0.2465 | 1,078,651,136 | +0.02(+6.68%) |
Jun 15, 2004 | 0.2278 | 0.2345 | 0.2278 | 0.2311 | 527,236,672 | +0.00(+1.89%) |
Jun 14, 2004 | 0.2308 | 0.2310 | 0.2221 | 0.2268 | 289,310,144 | -0.00(-2.02%) |
Jun 10, 2004 | 0.2274 | 0.2332 | 0.2274 | 0.2315 | 305,492,864 | +0.00(+1.79%) |
Jun 09, 2004 | 0.2266 | 0.2312 | 0.2259 | 0.2274 | 414,077,152 | -0.00(-0.49%) |
Jun 08, 2004 | 0.2252 | 0.2292 | 0.2246 | 0.2285 | 492,381,088 | +0.00(+1.81%) |
Jun 07, 2004 | 0.2187 | 0.2257 | 0.2169 | 0.2245 | 350,933,312 | +0.01(+3.58%) |
Jun 04, 2004 | 0.2150 | 0.2202 | 0.2147 | 0.2167 | 473,256,640 | +0.00(+1.34%) |
Jun 03, 2004 | 0.2163 | 0.2183 | 0.2130 | 0.2138 | 298,719,648 | -0.00(-1.80%) |
Jun 02, 2004 | 0.2111 | 0.2196 | 0.2093 | 0.2178 | 377,926,656 | +0.01(+3.06%) |
Jun 01, 2004 | 0.2092 | 0.2123 | 0.2079 | 0.2113 | 216,384,976 | +0.00(+0.00%) |
May 28, 2004 | 0.2114 | 0.2129 | 0.2093 | 0.2113 | 172,783,936 | -0.00(-0.39%) |
May 27, 2004 | 0.2144 | 0.2153 | 0.2095 | 0.2121 | 279,820,992 | -0.00(-1.19%) |
May 26, 2004 | 0.2132 | 0.2167 | 0.2108 | 0.2147 | 382,023,808 | +0.00(+0.35%) |
May 25, 2004 | 0.2071 | 0.2147 | 0.2055 | 0.2139 | 379,420,768 | +0.01(+3.91%) |
May 24, 2004 | 0.2052 | 0.2101 | 0.2041 | 0.2059 | 279,469,056 | +0.00(+0.85%) |
May 21, 2004 | 0.2025 | 0.2048 | 0.2013 | 0.2041 | 213,330,384 | +0.00(+1.50%) |
May 20, 2004 | 0.2005 | 0.2033 | 0.1993 | 0.2011 | 232,760,272 | +0.00(+0.91%) |
May 19, 2004 | 0.2063 | 0.2071 | 0.1989 | 0.1993 | 445,506,304 | -0.00(-2.18%) |
May 18, 2004 | 0.2031 | 0.2055 | 0.2018 | 0.2038 | 244,799,376 | +0.00(+1.58%) |
May 17, 2004 | 0.2010 | 0.2038 | 0.1985 | 0.2006 | 356,258,944 | -0.00(-1.55%) |
May 14, 2004 | 0.2041 | 0.2057 | 0.1992 | 0.2038 | 305,692,096 | -0.00(-0.48%) |
May 13, 2004 | 0.2043 | 0.2087 | 0.2025 | 0.2047 | 272,549,728 | -0.00(-0.40%) |
May 12, 2004 | 0.2017 | 0.2059 | 0.1976 | 0.2056 | 291,209,312 | +0.00(+0.59%) |
May 11, 2004 | 0.1988 | 0.2047 | 0.1988 | 0.2044 | 361,863,456 | +0.01(+3.27%) |
May 10, 2004 | 0.1978 | 0.2003 | 0.1953 | 0.1979 | 296,415,424 | -0.00(-1.46%) |
May 07, 2004 | 0.2001 | 0.2076 | 0.1999 | 0.2008 | 496,883,296 | +0.00(+0.34%) |
May 06, 2004 | 0.1989 | 0.2014 | 0.1950 | 0.2001 | 322,000,992 | -0.00(-0.26%) |
May 05, 2004 | 0.1973 | 0.2014 | 0.1955 | 0.2007 | 282,337,696 | +0.00(+1.95%) |
May 04, 2004 | 0.1962 | 0.1999 | 0.1920 | 0.1968 | 331,994,816 | +0.00(+0.27%) |
May 03, 2004 | 0.1958 | 0.1983 | 0.1938 | 0.1963 | 352,925,440 | +0.00(+1.13%) |
Apr 30, 2004 | 0.2025 | 0.2030 | 0.1919 | 0.1941 | 553,167,552 | -0.01(-3.70%) |
Apr 29, 2004 | 0.1992 | 0.2033 | 0.1956 | 0.2016 | 546,420,864 | +0.00(+1.21%) |
Apr 28, 2004 | 0.2019 | 0.2034 | 0.1983 | 0.1992 | 274,110,208 | -0.00(-1.82%) |
Apr 27, 2004 | 0.2051 | 0.2066 | 0.2010 | 0.2028 | 336,596,640 | -0.00(-0.70%) |
Apr 26, 2004 | 0.2077 | 0.2081 | 0.2033 | 0.2043 | 274,070,368 | -0.00(-2.06%) |
Apr 23, 2004 | 0.2086 | 0.2108 | 0.2037 | 0.2086 | 374,792,384 | -0.00(-0.29%) |
Apr 22, 2004 | 0.2075 | 0.2122 | 0.2041 | 0.2092 | 408,638,656 | +0.00(+0.18%) |
Apr 21, 2004 | 0.2078 | 0.2117 | 0.2061 | 0.2088 | 386,466,240 | +0.00(+0.00%) |
Apr 20, 2004 | 0.2124 | 0.2139 | 0.2075 | 0.2088 | 420,438,688 | -0.00(-2.19%) |
Apr 19, 2004 | 0.2117 | 0.2165 | 0.2095 | 0.2135 | 844,695,616 | -0.01(-2.84%) |
Apr 16, 2004 | 0.2189 | 0.2207 | 0.2146 | 0.2197 | 477,798,688 | -0.00(-0.41%) |
Apr 15, 2004 | 0.2184 | 0.2227 | 0.2120 | 0.2206 | 2,089,264,512 | +0.02(+9.99%) |
Apr 14, 2004 | 0.2013 | 0.2038 | 0.1981 | 0.2006 | 772,122,368 | -0.00(-1.08%) |
Apr 13, 2004 | 0.2108 | 0.2111 | 0.2021 | 0.2028 | 517,734,240 | -0.01(-3.96%) |
Apr 12, 2004 | 0.2071 | 0.2116 | 0.2070 | 0.2111 | 273,366,496 | +0.00(+1.85%) |
Apr 08, 2004 | 0.2101 | 0.2108 | 0.2048 | 0.2073 | 285,671,200 | +0.00(+0.81%) |
Apr 07, 2004 | 0.2080 | 0.2086 | 0.2027 | 0.2056 | 302,723,808 | -0.00(-1.87%) |
Apr 06, 2004 | 0.2089 | 0.2120 | 0.2065 | 0.2095 | 306,090,528 | -0.00(-1.73%) |
Apr 05, 2004 | 0.2069 | 0.2136 | 0.2066 | 0.2132 | 457,379,392 | +0.01(+2.98%) |
Apr 02, 2004 | 0.2089 | 0.2103 | 0.2050 | 0.2071 | 325,473,920 | +0.00(+1.44%) |