Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.2284 | 0.2290 | 0.2165 | 0.2190 | 490,314,368 | -0.01(-3.70%) |
Apr 29, 2004 | 0.2247 | 0.2294 | 0.2207 | 0.2274 | 484,334,304 | +0.00(+1.21%) |
Apr 28, 2004 | 0.2278 | 0.2294 | 0.2238 | 0.2247 | 242,964,688 | -0.00(-1.82%) |
Apr 27, 2004 | 0.2314 | 0.2331 | 0.2267 | 0.2289 | 298,351,136 | -0.00(-0.70%) |
Apr 26, 2004 | 0.2343 | 0.2348 | 0.2294 | 0.2305 | 242,929,376 | -0.00(-2.06%) |
Apr 23, 2004 | 0.2353 | 0.2379 | 0.2298 | 0.2353 | 332,206,944 | -0.00(-0.29%) |
Apr 22, 2004 | 0.2341 | 0.2394 | 0.2303 | 0.2360 | 362,207,456 | +0.00(+0.18%) |
Apr 21, 2004 | 0.2345 | 0.2389 | 0.2325 | 0.2356 | 342,554,368 | +0.00(+0.00%) |
Apr 20, 2004 | 0.2396 | 0.2413 | 0.2341 | 0.2356 | 372,666,720 | -0.01(-2.19%) |
Apr 19, 2004 | 0.2389 | 0.2442 | 0.2364 | 0.2408 | 748,717,824 | -0.01(-2.84%) |
Apr 16, 2004 | 0.2469 | 0.2490 | 0.2421 | 0.2479 | 423,509,248 | -0.00(-0.41%) |
Apr 15, 2004 | 0.2464 | 0.2513 | 0.2392 | 0.2489 | 1,851,873,664 | +0.02(+9.98%) |
Apr 14, 2004 | 0.2272 | 0.2300 | 0.2235 | 0.2263 | 684,390,656 | -0.00(-1.08%) |
Apr 13, 2004 | 0.2379 | 0.2381 | 0.2280 | 0.2288 | 458,907,136 | -0.01(-3.96%) |
Apr 12, 2004 | 0.2336 | 0.2387 | 0.2335 | 0.2382 | 242,305,472 | +0.00(+1.85%) |
Apr 08, 2004 | 0.2370 | 0.2379 | 0.2311 | 0.2339 | 253,212,064 | +0.00(+0.81%) |
Apr 07, 2004 | 0.2346 | 0.2353 | 0.2287 | 0.2320 | 268,327,104 | -0.00(-1.87%) |
Apr 06, 2004 | 0.2356 | 0.2391 | 0.2330 | 0.2364 | 271,311,264 | -0.00(-1.73%) |
Apr 05, 2004 | 0.2334 | 0.2410 | 0.2331 | 0.2406 | 405,410,048 | +0.01(+2.98%) |
Apr 02, 2004 | 0.2356 | 0.2373 | 0.2313 | 0.2336 | 288,492,256 | +0.00(+1.44%) |
Apr 01, 2004 | 0.2285 | 0.2317 | 0.2261 | 0.2303 | 334,578,944 | +0.00(+0.26%) |
Mar 31, 2004 | 0.2367 | 0.2377 | 0.2289 | 0.2297 | 410,701,504 | -0.01(-3.15%) |
Mar 30, 2004 | 0.2367 | 0.2374 | 0.2322 | 0.2372 | 378,064,096 | +0.00(+0.04%) |
Mar 29, 2004 | 0.2328 | 0.2378 | 0.2311 | 0.2371 | 368,628,960 | +0.01(+3.22%) |
Mar 26, 2004 | 0.2286 | 0.2324 | 0.2286 | 0.2297 | 441,325,920 | +0.00(+0.63%) |
Mar 25, 2004 | 0.2217 | 0.2286 | 0.2199 | 0.2283 | 595,895,936 | +0.01(+5.37%) |
Mar 24, 2004 | 0.2149 | 0.2187 | 0.2147 | 0.2166 | 450,072,384 | +0.00(+0.83%) |
Mar 23, 2004 | 0.2202 | 0.2209 | 0.2142 | 0.2148 | 405,351,200 | -0.00(-2.20%) |
Mar 22, 2004 | 0.2155 | 0.2223 | 0.2145 | 0.2197 | 442,132,288 | +0.00(+0.00%) |
Mar 19, 2004 | 0.2183 | 0.2289 | 0.2170 | 0.2197 | 432,697,152 | +0.00(+0.74%) |
Mar 18, 2004 | 0.2204 | 0.2214 | 0.2174 | 0.2181 | 337,716,160 | -0.00(-1.99%) |
Mar 17, 2004 | 0.2205 | 0.2241 | 0.2190 | 0.2225 | 432,655,968 | +0.00(+1.43%) |
Mar 16, 2004 | 0.2255 | 0.2260 | 0.2157 | 0.2193 | 636,396,928 | -0.01(-2.38%) |
Mar 15, 2004 | 0.2296 | 0.2323 | 0.2231 | 0.2247 | 507,142,208 | -0.01(-4.03%) |
Mar 12, 2004 | 0.2321 | 0.2360 | 0.2308 | 0.2341 | 346,056,480 | +0.00(+1.51%) |
Mar 11, 2004 | 0.2316 | 0.2382 | 0.2301 | 0.2306 | 630,923,008 | -0.00(-1.92%) |
Mar 10, 2004 | 0.2293 | 0.2390 | 0.2289 | 0.2351 | 1,058,440,576 | +0.00(+2.14%) |
Mar 09, 2004 | 0.2200 | 0.2313 | 0.2187 | 0.2302 | 649,969,856 | +0.01(+4.23%) |
Mar 08, 2004 | 0.2276 | 0.2276 | 0.2192 | 0.2209 | 549,561,984 | -0.01(-2.77%) |
Mar 05, 2004 | 0.2119 | 0.2335 | 0.2115 | 0.2272 | 1,619,338,880 | +0.01(+6.28%) |
Mar 04, 2004 | 0.2035 | 0.2142 | 0.2031 | 0.2137 | 693,937,600 | +0.01(+5.18%) |
Mar 03, 2004 | 0.2005 | 0.2055 | 0.2005 | 0.2032 | 236,619,664 | +0.00(+0.46%) |
Mar 02, 2004 | 0.2039 | 0.2047 | 0.2019 | 0.2023 | 269,804,448 | -0.00(-0.87%) |
Mar 01, 2004 | 0.2046 | 0.2064 | 0.2028 | 0.2040 | 338,628,480 | +0.00(+0.42%) |
Feb 27, 2004 | 0.1950 | 0.2040 | 0.1950 | 0.2032 | 492,857,088 | +0.01(+3.82%) |
Feb 26, 2004 | 0.1940 | 0.1969 | 0.1937 | 0.1957 | 208,532,080 | +0.00(+1.01%) |
Feb 25, 2004 | 0.1888 | 0.1945 | 0.1887 | 0.1938 | 290,399,264 | +0.00(+2.01%) |
Feb 24, 2004 | 0.1881 | 0.1932 | 0.1869 | 0.1899 | 272,276,544 | +0.00(+0.77%) |
Feb 23, 2004 | 0.1907 | 0.1908 | 0.1860 | 0.1885 | 204,105,872 | -0.00(-0.94%) |
Feb 20, 2004 | 0.1911 | 0.1912 | 0.1887 | 0.1903 | 291,776,576 | -0.00(-0.31%) |
Feb 19, 2004 | 0.1980 | 0.2008 | 0.1904 | 0.1909 | 340,258,880 | -0.01(-3.40%) |
Feb 18, 2004 | 0.1969 | 0.1991 | 0.1958 | 0.1976 | 148,860,672 | +0.00(+0.43%) |
Feb 17, 2004 | 0.1962 | 0.1995 | 0.1962 | 0.1967 | 179,679,328 | +0.00(+0.70%) |
Feb 13, 2004 | 0.2026 | 0.2047 | 0.1939 | 0.1954 | 332,106,880 | -0.01(-3.08%) |
Feb 12, 2004 | 0.2011 | 0.2038 | 0.2005 | 0.2016 | 193,393,504 | -0.00(-0.29%) |
Feb 11, 2004 | 0.1961 | 0.2028 | 0.1958 | 0.2022 | 366,421,760 | +0.01(+3.57%) |
Feb 10, 2004 | 0.1922 | 0.1964 | 0.1906 | 0.1952 | 268,603,744 | +0.00(+1.38%) |
Feb 09, 2004 | 0.1922 | 0.1942 | 0.1911 | 0.1926 | 197,866,800 | -0.00(-0.19%) |
Feb 06, 2004 | 0.1907 | 0.1944 | 0.1903 | 0.1929 | 203,264,192 | +0.00(+1.29%) |
Feb 05, 2004 | 0.1854 | 0.1946 | 0.1853 | 0.1905 | 370,859,744 | +0.01(+2.89%) |
Feb 04, 2004 | 0.1869 | 0.1877 | 0.1843 | 0.1851 | 321,176,736 | -0.00(-2.11%) |
Feb 03, 2004 | 0.1894 | 0.1903 | 0.1869 | 0.1891 | 191,904,368 | -0.00(-0.27%) |