Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.2117 | 0.2132 | 0.2096 | 0.2116 | 172,549,808 | -0.00(-0.39%) |
May 27, 2004 | 0.2147 | 0.2156 | 0.2098 | 0.2124 | 279,441,824 | -0.00(-1.19%) |
May 26, 2004 | 0.2135 | 0.2170 | 0.2111 | 0.2150 | 381,506,144 | +0.00(+0.35%) |
May 25, 2004 | 0.2073 | 0.2150 | 0.2058 | 0.2142 | 378,906,624 | +0.01(+3.91%) |
May 24, 2004 | 0.2055 | 0.2104 | 0.2044 | 0.2061 | 279,090,368 | +0.00(+0.85%) |
May 21, 2004 | 0.2028 | 0.2051 | 0.2015 | 0.2044 | 213,041,312 | +0.00(+1.50%) |
May 20, 2004 | 0.2008 | 0.2036 | 0.1996 | 0.2014 | 232,444,880 | +0.00(+0.91%) |
May 19, 2004 | 0.2066 | 0.2073 | 0.1992 | 0.1996 | 444,902,624 | -0.00(-2.18%) |
May 18, 2004 | 0.2034 | 0.2058 | 0.2021 | 0.2040 | 244,467,664 | +0.00(+1.58%) |
May 17, 2004 | 0.2013 | 0.2040 | 0.1988 | 0.2009 | 355,776,224 | -0.00(-1.55%) |
May 14, 2004 | 0.2044 | 0.2060 | 0.1994 | 0.2040 | 305,277,888 | -0.00(-0.48%) |
May 13, 2004 | 0.2045 | 0.2090 | 0.2028 | 0.2050 | 272,180,416 | -0.00(-0.40%) |
May 12, 2004 | 0.2020 | 0.2061 | 0.1978 | 0.2058 | 290,814,720 | +0.00(+0.59%) |
May 11, 2004 | 0.1991 | 0.2050 | 0.1991 | 0.2046 | 361,373,152 | +0.01(+3.27%) |
May 10, 2004 | 0.1981 | 0.2006 | 0.1956 | 0.1981 | 296,013,760 | -0.00(-1.46%) |
May 07, 2004 | 0.2003 | 0.2079 | 0.2002 | 0.2011 | 496,210,016 | +0.00(+0.34%) |
May 06, 2004 | 0.1991 | 0.2017 | 0.1953 | 0.2004 | 321,564,672 | -0.00(-0.26%) |
May 05, 2004 | 0.1975 | 0.2017 | 0.1957 | 0.2009 | 281,955,136 | +0.00(+1.95%) |
May 04, 2004 | 0.1965 | 0.2002 | 0.1923 | 0.1971 | 331,544,960 | +0.00(+0.27%) |
May 03, 2004 | 0.1960 | 0.1985 | 0.1941 | 0.1966 | 352,447,232 | +0.00(+1.13%) |
Apr 30, 2004 | 0.2027 | 0.2033 | 0.1922 | 0.1944 | 552,417,984 | -0.01(-3.70%) |
Apr 29, 2004 | 0.1994 | 0.2036 | 0.1959 | 0.2018 | 545,680,448 | +0.00(+1.21%) |
Apr 28, 2004 | 0.2022 | 0.2037 | 0.1986 | 0.1994 | 273,738,784 | -0.00(-1.82%) |
Apr 27, 2004 | 0.2054 | 0.2069 | 0.2012 | 0.2031 | 336,140,544 | -0.00(-0.70%) |
Apr 26, 2004 | 0.2079 | 0.2084 | 0.2036 | 0.2046 | 273,699,008 | -0.00(-2.06%) |
Apr 23, 2004 | 0.2089 | 0.2111 | 0.2040 | 0.2089 | 374,284,544 | -0.00(-0.29%) |
Apr 22, 2004 | 0.2078 | 0.2125 | 0.2044 | 0.2095 | 408,084,928 | +0.00(+0.18%) |
Apr 21, 2004 | 0.2081 | 0.2120 | 0.2064 | 0.2091 | 385,942,592 | +0.00(+0.00%) |
Apr 20, 2004 | 0.2127 | 0.2142 | 0.2078 | 0.2091 | 419,868,992 | -0.00(-2.19%) |
Apr 19, 2004 | 0.2120 | 0.2168 | 0.2098 | 0.2138 | 843,551,040 | -0.01(-2.84%) |
Apr 16, 2004 | 0.2192 | 0.2210 | 0.2149 | 0.2200 | 477,151,264 | -0.00(-0.41%) |
Apr 15, 2004 | 0.2187 | 0.2230 | 0.2123 | 0.2209 | 2,086,433,536 | +0.02(+9.98%) |
Apr 14, 2004 | 0.2016 | 0.2041 | 0.1984 | 0.2009 | 771,076,160 | -0.00(-1.08%) |
Apr 13, 2004 | 0.2111 | 0.2113 | 0.2024 | 0.2030 | 517,032,704 | -0.01(-3.96%) |
Apr 12, 2004 | 0.2073 | 0.2119 | 0.2073 | 0.2114 | 272,996,064 | +0.00(+1.85%) |
Apr 08, 2004 | 0.2104 | 0.2111 | 0.2051 | 0.2076 | 285,284,128 | +0.00(+0.81%) |
Apr 07, 2004 | 0.2083 | 0.2089 | 0.2030 | 0.2059 | 302,313,632 | -0.00(-1.87%) |
Apr 06, 2004 | 0.2092 | 0.2122 | 0.2068 | 0.2098 | 305,675,744 | -0.00(-1.73%) |
Apr 05, 2004 | 0.2072 | 0.2139 | 0.2069 | 0.2135 | 456,759,616 | +0.01(+2.98%) |
Apr 02, 2004 | 0.2092 | 0.2106 | 0.2053 | 0.2073 | 325,032,896 | +0.00(+1.44%) |
Apr 01, 2004 | 0.2028 | 0.2056 | 0.2007 | 0.2044 | 376,956,992 | +0.00(+0.26%) |
Mar 31, 2004 | 0.2101 | 0.2110 | 0.2032 | 0.2039 | 462,721,280 | -0.01(-3.15%) |
Mar 30, 2004 | 0.2101 | 0.2107 | 0.2061 | 0.2105 | 425,950,016 | +0.00(+0.04%) |
Mar 29, 2004 | 0.2066 | 0.2110 | 0.2051 | 0.2104 | 415,319,808 | +0.01(+3.22%) |
Mar 26, 2004 | 0.2029 | 0.2063 | 0.2029 | 0.2039 | 497,224,608 | +0.00(+0.63%) |
Mar 25, 2004 | 0.1968 | 0.2029 | 0.1952 | 0.2026 | 671,372,608 | +0.01(+5.37%) |
Mar 24, 2004 | 0.1908 | 0.1942 | 0.1905 | 0.1923 | 507,078,912 | +0.00(+0.83%) |
Mar 23, 2004 | 0.1954 | 0.1960 | 0.1902 | 0.1907 | 456,693,312 | -0.00(-2.20%) |
Mar 22, 2004 | 0.1913 | 0.1973 | 0.1904 | 0.1950 | 498,133,120 | +0.00(+0.00%) |
Mar 19, 2004 | 0.1938 | 0.2031 | 0.1926 | 0.1950 | 487,502,944 | +0.00(+0.74%) |
Mar 18, 2004 | 0.1956 | 0.1965 | 0.1929 | 0.1935 | 380,491,552 | -0.00(-1.99%) |
Mar 17, 2004 | 0.1957 | 0.1989 | 0.1944 | 0.1975 | 487,456,512 | +0.00(+1.43%) |
Mar 16, 2004 | 0.2002 | 0.2006 | 0.1914 | 0.1947 | 717,003,456 | -0.00(-2.38%) |
Mar 15, 2004 | 0.2038 | 0.2062 | 0.1980 | 0.1994 | 571,377,280 | -0.01(-4.03%) |
Mar 12, 2004 | 0.2060 | 0.2095 | 0.2049 | 0.2078 | 389,888,288 | +0.00(+1.51%) |
Mar 11, 2004 | 0.2055 | 0.2114 | 0.2043 | 0.2047 | 710,836,224 | -0.00(-1.91%) |
Mar 10, 2004 | 0.2035 | 0.2122 | 0.2031 | 0.2087 | 1,192,503,552 | +0.00(+2.14%) |
Mar 09, 2004 | 0.1953 | 0.2053 | 0.1942 | 0.2043 | 732,295,552 | +0.01(+4.23%) |
Mar 08, 2004 | 0.2020 | 0.2020 | 0.1945 | 0.1960 | 619,169,984 | -0.01(-2.77%) |
Mar 05, 2004 | 0.1881 | 0.2073 | 0.1877 | 0.2016 | 1,824,445,568 | +0.01(+6.28%) |
Mar 04, 2004 | 0.1807 | 0.1902 | 0.1803 | 0.1897 | 781,832,320 | +0.01(+5.18%) |
Mar 03, 2004 | 0.1779 | 0.1824 | 0.1779 | 0.1804 | 266,590,112 | +0.00(+0.46%) |
Mar 02, 2004 | 0.1810 | 0.1817 | 0.1792 | 0.1795 | 303,978,112 | -0.00(-0.87%) |