Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2004 | 0.2025 | 0.2053 | 0.2004 | 0.2041 | 377,468,480 | +0.00(+0.26%) |
Mar 31, 2004 | 0.2098 | 0.2107 | 0.2029 | 0.2036 | 463,349,120 | -0.01(-3.15%) |
Mar 30, 2004 | 0.2098 | 0.2105 | 0.2059 | 0.2102 | 426,527,968 | +0.00(+0.04%) |
Mar 29, 2004 | 0.2063 | 0.2108 | 0.2048 | 0.2102 | 415,883,360 | +0.01(+3.22%) |
Mar 26, 2004 | 0.2026 | 0.2060 | 0.2026 | 0.2036 | 497,899,264 | +0.00(+0.63%) |
Mar 25, 2004 | 0.1965 | 0.2026 | 0.1949 | 0.2023 | 672,283,520 | +0.01(+5.37%) |
Mar 24, 2004 | 0.1905 | 0.1939 | 0.1903 | 0.1920 | 507,766,944 | +0.00(+0.83%) |
Mar 23, 2004 | 0.1952 | 0.1958 | 0.1899 | 0.1904 | 457,312,992 | -0.00(-2.20%) |
Mar 22, 2004 | 0.1910 | 0.1971 | 0.1901 | 0.1947 | 498,809,024 | +0.00(+0.00%) |
Mar 19, 2004 | 0.1935 | 0.2028 | 0.1923 | 0.1947 | 488,164,416 | +0.00(+0.74%) |
Mar 18, 2004 | 0.1953 | 0.1962 | 0.1927 | 0.1933 | 381,007,808 | -0.00(-1.99%) |
Mar 17, 2004 | 0.1955 | 0.1986 | 0.1941 | 0.1972 | 488,117,920 | +0.00(+1.43%) |
Mar 16, 2004 | 0.1999 | 0.2004 | 0.1912 | 0.1944 | 717,976,320 | -0.00(-2.38%) |
Mar 15, 2004 | 0.2035 | 0.2059 | 0.1977 | 0.1992 | 572,152,512 | -0.01(-4.03%) |
Mar 12, 2004 | 0.2057 | 0.2092 | 0.2046 | 0.2075 | 390,417,312 | +0.00(+1.51%) |
Mar 11, 2004 | 0.2053 | 0.2111 | 0.2040 | 0.2044 | 711,800,704 | -0.00(-1.91%) |
Mar 10, 2004 | 0.2032 | 0.2119 | 0.2028 | 0.2084 | 1,194,121,600 | +0.00(+2.14%) |
Mar 09, 2004 | 0.1950 | 0.2050 | 0.1939 | 0.2041 | 733,289,152 | +0.01(+4.23%) |
Mar 08, 2004 | 0.2017 | 0.2017 | 0.1943 | 0.1958 | 620,010,112 | -0.01(-2.77%) |
Mar 05, 2004 | 0.1879 | 0.2070 | 0.1875 | 0.2013 | 1,826,921,088 | +0.01(+6.28%) |
Mar 04, 2004 | 0.1804 | 0.1899 | 0.1800 | 0.1894 | 782,893,120 | +0.01(+5.18%) |
Mar 03, 2004 | 0.1777 | 0.1821 | 0.1777 | 0.1801 | 266,951,840 | +0.00(+0.46%) |
Mar 02, 2004 | 0.1807 | 0.1815 | 0.1790 | 0.1793 | 304,390,560 | -0.00(-0.87%) |
Mar 01, 2004 | 0.1814 | 0.1830 | 0.1797 | 0.1809 | 382,037,088 | +0.00(+0.42%) |
Feb 27, 2004 | 0.1729 | 0.1809 | 0.1728 | 0.1801 | 556,036,224 | +0.01(+3.82%) |
Feb 26, 2004 | 0.1720 | 0.1745 | 0.1717 | 0.1735 | 235,263,712 | +0.00(+1.01%) |
Feb 25, 2004 | 0.1673 | 0.1724 | 0.1672 | 0.1718 | 327,625,408 | +0.00(+2.01%) |
Feb 24, 2004 | 0.1667 | 0.1712 | 0.1657 | 0.1684 | 307,179,552 | +0.00(+0.77%) |
Feb 23, 2004 | 0.1690 | 0.1691 | 0.1648 | 0.1671 | 230,270,112 | -0.00(-0.94%) |
Feb 20, 2004 | 0.1694 | 0.1695 | 0.1672 | 0.1687 | 329,179,296 | -0.00(-0.31%) |
Feb 19, 2004 | 0.1755 | 0.1780 | 0.1687 | 0.1692 | 383,876,480 | -0.01(-3.40%) |
Feb 18, 2004 | 0.1745 | 0.1765 | 0.1736 | 0.1751 | 167,943,056 | +0.00(+0.43%) |
Feb 17, 2004 | 0.1739 | 0.1769 | 0.1739 | 0.1744 | 202,712,336 | +0.00(+0.70%) |
Feb 13, 2004 | 0.1796 | 0.1815 | 0.1719 | 0.1732 | 374,679,488 | -0.01(-3.08%) |
Feb 12, 2004 | 0.1782 | 0.1806 | 0.1777 | 0.1787 | 218,184,528 | -0.00(-0.29%) |
Feb 11, 2004 | 0.1739 | 0.1797 | 0.1736 | 0.1792 | 413,393,184 | +0.01(+3.57%) |
Feb 10, 2004 | 0.1703 | 0.1741 | 0.1690 | 0.1730 | 303,035,904 | +0.00(+1.38%) |
Feb 09, 2004 | 0.1703 | 0.1721 | 0.1694 | 0.1707 | 223,231,264 | -0.00(-0.19%) |
Feb 06, 2004 | 0.1690 | 0.1724 | 0.1687 | 0.1710 | 229,320,528 | +0.00(+1.29%) |
Feb 05, 2004 | 0.1643 | 0.1725 | 0.1642 | 0.1688 | 418,400,064 | +0.00(+2.89%) |
Feb 04, 2004 | 0.1657 | 0.1663 | 0.1634 | 0.1641 | 362,348,224 | -0.00(-2.11%) |
Feb 03, 2004 | 0.1679 | 0.1687 | 0.1657 | 0.1676 | 216,504,512 | -0.00(-0.27%) |