Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 0.2565 | 0.2632 | 0.2560 | 0.2597 | 448,886,272 | +0.00(+1.08%) |
Aug 30, 2004 | 0.2562 | 0.2614 | 0.2557 | 0.2569 | 258,677,856 | -0.00(-0.67%) |
Aug 27, 2004 | 0.2606 | 0.2617 | 0.2560 | 0.2586 | 461,157,792 | -0.00(-0.89%) |
Aug 26, 2004 | 0.2497 | 0.2649 | 0.2465 | 0.2610 | 1,133,740,160 | +0.01(+4.87%) |
Aug 25, 2004 | 0.2403 | 0.2496 | 0.2389 | 0.2489 | 599,796,608 | +0.01(+3.44%) |
Aug 24, 2004 | 0.2354 | 0.2406 | 0.2348 | 0.2406 | 443,640,320 | +0.01(+2.80%) |
Aug 23, 2004 | 0.2319 | 0.2355 | 0.2304 | 0.2340 | 301,966,816 | +0.00(+0.91%) |
Aug 20, 2004 | 0.2315 | 0.2333 | 0.2296 | 0.2319 | 375,629,088 | +0.00(+0.29%) |
Aug 19, 2004 | 0.2373 | 0.2399 | 0.2286 | 0.2312 | 461,210,912 | -0.01(-3.25%) |
Aug 18, 2004 | 0.2297 | 0.2398 | 0.2296 | 0.2390 | 432,318,400 | +0.01(+2.82%) |
Aug 17, 2004 | 0.2304 | 0.2344 | 0.2285 | 0.2324 | 383,039,808 | +0.00(+0.29%) |
Aug 16, 2004 | 0.2325 | 0.2388 | 0.2307 | 0.2318 | 516,724,896 | -0.00(-0.19%) |
Aug 13, 2004 | 0.2309 | 0.2355 | 0.2289 | 0.2322 | 388,989,600 | +0.00(+1.55%) |
Aug 12, 2004 | 0.2300 | 0.2323 | 0.2280 | 0.2287 | 268,246,720 | -0.00(-2.06%) |
Aug 11, 2004 | 0.2342 | 0.2344 | 0.2278 | 0.2335 | 382,322,624 | -0.00(-1.62%) |
Aug 10, 2004 | 0.2288 | 0.2375 | 0.2285 | 0.2373 | 416,547,392 | +0.01(+4.03%) |
Aug 09, 2004 | 0.2248 | 0.2293 | 0.2245 | 0.2281 | 344,877,248 | +0.00(+1.75%) |
Aug 06, 2004 | 0.2327 | 0.2342 | 0.2236 | 0.2242 | 583,852,992 | -0.01(-5.13%) |
Aug 05, 2004 | 0.2391 | 0.2432 | 0.2353 | 0.2364 | 289,940,992 | -0.00(-1.26%) |
Aug 04, 2004 | 0.2348 | 0.2419 | 0.2347 | 0.2394 | 328,003,936 | +0.00(+1.60%) |
Aug 03, 2004 | 0.2372 | 0.2388 | 0.2345 | 0.2356 | 250,403,888 | -0.00(-0.92%) |
Aug 02, 2004 | 0.2352 | 0.2425 | 0.2344 | 0.2378 | 432,916,032 | -0.01(-2.35%) |
Jul 30, 2004 | 0.2461 | 0.2485 | 0.2409 | 0.2435 | 288,274,240 | -0.00(-0.92%) |
Jul 29, 2004 | 0.2447 | 0.2471 | 0.2419 | 0.2458 | 263,432,416 | +0.00(+1.15%) |
Jul 28, 2004 | 0.2433 | 0.2440 | 0.2346 | 0.2430 | 338,004,416 | -0.00(-0.49%) |
Jul 27, 2004 | 0.2391 | 0.2466 | 0.2377 | 0.2442 | 504,008,480 | +0.01(+3.74%) |
Jul 26, 2004 | 0.2323 | 0.2368 | 0.2318 | 0.2354 | 467,114,240 | +0.00(+1.82%) |
Jul 23, 2004 | 0.2387 | 0.2391 | 0.2295 | 0.2312 | 324,404,800 | -0.01(-3.09%) |
Jul 22, 2004 | 0.2360 | 0.2389 | 0.2339 | 0.2385 | 396,260,896 | +0.00(+0.19%) |
Jul 21, 2004 | 0.2432 | 0.2463 | 0.2360 | 0.2381 | 357,235,104 | -0.00(-1.80%) |
Jul 20, 2004 | 0.2404 | 0.2425 | 0.2376 | 0.2425 | 383,996,000 | +0.00(+0.72%) |
Jul 19, 2004 | 0.2413 | 0.2426 | 0.2384 | 0.2407 | 632,281,600 | -0.00(-0.71%) |
Jul 16, 2004 | 0.2479 | 0.2479 | 0.2419 | 0.2425 | 579,111,680 | -0.01(-2.22%) |
Jul 15, 2004 | 0.2451 | 0.2532 | 0.2418 | 0.2480 | 2,096,934,144 | +0.03(+11.33%) |
Jul 14, 2004 | 0.2181 | 0.2257 | 0.2164 | 0.2227 | 1,009,066,112 | +0.00(+1.23%) |
Jul 13, 2004 | 0.2202 | 0.2229 | 0.2185 | 0.2200 | 374,965,024 | +0.00(+0.27%) |
Jul 12, 2004 | 0.2260 | 0.2262 | 0.2178 | 0.2194 | 606,682,752 | -0.01(-2.96%) |
Jul 09, 2004 | 0.2279 | 0.2297 | 0.2261 | 0.2261 | 247,661,392 | -0.00(-0.36%) |
Jul 08, 2004 | 0.2269 | 0.2310 | 0.2255 | 0.2269 | 276,733,184 | -0.00(-0.82%) |
Jul 07, 2004 | 0.2320 | 0.2361 | 0.2269 | 0.2288 | 471,968,416 | -0.00(-1.81%) |
Jul 06, 2004 | 0.2342 | 0.2366 | 0.2319 | 0.2330 | 413,884,576 | -0.00(-0.42%) |
Jul 02, 2004 | 0.2293 | 0.2348 | 0.2239 | 0.2340 | 1,080,105,472 | -0.01(-3.78%) |
Jul 01, 2004 | 0.2416 | 0.2446 | 0.2402 | 0.2432 | 413,034,592 | -0.00(-0.74%) |
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%) |