Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 0.4414 | 0.4519 | 0.4400 | 0.4451 | 852,068,608 | +0.00(+0.40%) |
Oct 28, 2004 | 0.4246 | 0.4436 | 0.4205 | 0.4433 | 908,443,904 | +0.02(+3.76%) |
Oct 27, 2004 | 0.4134 | 0.4300 | 0.4092 | 0.4273 | 1,256,660,480 | +0.02(+4.86%) |
Oct 26, 2004 | 0.4031 | 0.4082 | 0.3990 | 0.4075 | 624,978,240 | +0.00(+0.88%) |
Oct 25, 2004 | 0.4010 | 0.4064 | 0.3999 | 0.4039 | 412,696,832 | +0.00(+0.30%) |
Oct 22, 2004 | 0.4027 | 0.4049 | 0.3994 | 0.4027 | 509,061,024 | -0.00(-1.11%) |
Oct 21, 2004 | 0.4047 | 0.4089 | 0.4023 | 0.4072 | 762,343,744 | +0.00(+0.99%) |
Oct 20, 2004 | 0.4001 | 0.4044 | 0.3963 | 0.4033 | 647,468,288 | +0.00(+0.11%) |
Oct 19, 2004 | 0.4086 | 0.4107 | 0.4019 | 0.4028 | 844,093,184 | -0.00(-0.69%) |
Oct 18, 2004 | 0.3805 | 0.4056 | 0.3797 | 0.4056 | 1,264,683,008 | +0.02(+4.94%) |
Oct 15, 2004 | 0.3812 | 0.3875 | 0.3754 | 0.3865 | 1,080,512,768 | +0.00(+1.16%) |
Oct 14, 2004 | 0.3655 | 0.3886 | 0.3615 | 0.3821 | 2,910,673,408 | +0.04(+13.16%) |
Oct 13, 2004 | 0.3298 | 0.3378 | 0.3291 | 0.3377 | 1,261,545,856 | +0.01(+3.81%) |
Oct 12, 2004 | 0.3271 | 0.3277 | 0.3198 | 0.3253 | 484,169,472 | -0.00(-0.78%) |
Oct 11, 2004 | 0.3296 | 0.3318 | 0.3245 | 0.3278 | 340,441,312 | -0.00(-1.20%) |
Oct 08, 2004 | 0.3360 | 0.3378 | 0.3299 | 0.3318 | 377,669,728 | -0.00(-1.41%) |
Oct 07, 2004 | 0.3444 | 0.3477 | 0.3352 | 0.3366 | 448,500,832 | -0.01(-2.51%) |
Oct 06, 2004 | 0.3355 | 0.3463 | 0.3353 | 0.3452 | 469,266,336 | +0.01(+3.23%) |
Oct 05, 2004 | 0.3276 | 0.3370 | 0.3262 | 0.3344 | 427,193,824 | +0.00(+1.50%) |
Oct 04, 2004 | 0.3328 | 0.3328 | 0.3292 | 0.3295 | 603,883,136 | +0.00(+0.31%) |
Oct 01, 2004 | 0.3323 | 0.3329 | 0.3277 | 0.3285 | 489,390,304 | -0.00(-0.21%) |
Sep 30, 2004 | 0.3313 | 0.3336 | 0.3266 | 0.3292 | 446,793,920 | +0.00(+0.18%) |
Sep 29, 2004 | 0.3222 | 0.3301 | 0.3213 | 0.3286 | 287,497,536 | +0.01(+1.68%) |
Sep 28, 2004 | 0.3186 | 0.3253 | 0.3181 | 0.3231 | 371,212,896 | +0.00(+1.36%) |
Sep 27, 2004 | 0.3141 | 0.3226 | 0.3129 | 0.3188 | 418,000,032 | +0.00(+0.64%) |
Sep 24, 2004 | 0.3177 | 0.3228 | 0.3156 | 0.3168 | 388,346,784 | +0.00(+0.05%) |
Sep 23, 2004 | 0.3146 | 0.3186 | 0.3137 | 0.3166 | 417,776,352 | +0.00(+0.95%) |
Sep 22, 2004 | 0.3237 | 0.3240 | 0.3127 | 0.3136 | 422,296,736 | -0.01(-2.87%) |
Sep 21, 2004 | 0.3203 | 0.3302 | 0.3182 | 0.3229 | 406,510,720 | +0.00(+0.80%) |
Sep 20, 2004 | 0.3135 | 0.3226 | 0.3132 | 0.3203 | 257,567,648 | +0.00(+1.53%) |
Sep 17, 2004 | 0.3105 | 0.3175 | 0.3092 | 0.3155 | 539,703,104 | +0.01(+2.17%) |
Sep 16, 2004 | 0.2990 | 0.3123 | 0.2980 | 0.3088 | 527,549,152 | +0.01(+3.27%) |
Sep 15, 2004 | 0.2990 | 0.3014 | 0.2956 | 0.2990 | 245,148,368 | -0.00(-0.82%) |
Sep 14, 2004 | 0.2999 | 0.3020 | 0.2955 | 0.3015 | 270,969,888 | -0.00(-0.28%) |
Sep 13, 2004 | 0.3046 | 0.3064 | 0.3000 | 0.3023 | 296,438,240 | -0.00(-0.78%) |
Sep 10, 2004 | 0.3031 | 0.3078 | 0.3012 | 0.3047 | 342,154,144 | +0.00(+0.48%) |
Sep 09, 2004 | 0.3067 | 0.3084 | 0.2997 | 0.3033 | 485,011,168 | -0.01(-1.79%) |
Sep 08, 2004 | 0.3033 | 0.3107 | 0.3031 | 0.3088 | 360,994,944 | +0.01(+1.65%) |
Sep 07, 2004 | 0.3007 | 0.3074 | 0.2993 | 0.3038 | 315,714,592 | +0.00(+1.50%) |
Sep 03, 2004 | 0.2976 | 0.3051 | 0.2974 | 0.2993 | 308,480,800 | -0.00(-1.21%) |
Sep 02, 2004 | 0.3016 | 0.3042 | 0.2959 | 0.3029 | 427,170,272 | -0.00(-0.56%) |
Sep 01, 2004 | 0.2914 | 0.3057 | 0.2904 | 0.3046 | 542,345,856 | +0.01(+3.97%) |
Aug 31, 2004 | 0.2894 | 0.2969 | 0.2888 | 0.2930 | 397,881,984 | +0.00(+1.08%) |
Aug 30, 2004 | 0.2890 | 0.2949 | 0.2885 | 0.2898 | 229,285,824 | -0.00(-0.67%) |
Aug 27, 2004 | 0.2940 | 0.2953 | 0.2888 | 0.2918 | 408,759,136 | -0.00(-0.89%) |
Aug 26, 2004 | 0.2817 | 0.2988 | 0.2781 | 0.2944 | 1,004,919,936 | +0.01(+4.87%) |
Aug 25, 2004 | 0.2711 | 0.2816 | 0.2695 | 0.2808 | 531,645,280 | +0.01(+3.44%) |
Aug 24, 2004 | 0.2655 | 0.2714 | 0.2650 | 0.2714 | 393,232,096 | +0.01(+2.80%) |
Aug 23, 2004 | 0.2616 | 0.2656 | 0.2599 | 0.2640 | 267,656,096 | +0.00(+0.91%) |
Aug 20, 2004 | 0.2612 | 0.2633 | 0.2590 | 0.2616 | 332,948,544 | +0.00(+0.29%) |
Aug 19, 2004 | 0.2677 | 0.2706 | 0.2579 | 0.2609 | 408,806,240 | -0.01(-3.25%) |
Aug 18, 2004 | 0.2592 | 0.2706 | 0.2590 | 0.2696 | 383,196,608 | +0.01(+2.82%) |
Aug 17, 2004 | 0.2599 | 0.2644 | 0.2578 | 0.2622 | 339,517,248 | +0.00(+0.29%) |
Aug 16, 2004 | 0.2623 | 0.2695 | 0.2603 | 0.2615 | 458,012,480 | -0.00(-0.19%) |
Aug 13, 2004 | 0.2605 | 0.2657 | 0.2582 | 0.2620 | 344,791,008 | +0.00(+1.55%) |
Aug 12, 2004 | 0.2595 | 0.2621 | 0.2572 | 0.2580 | 237,767,424 | -0.01(-2.06%) |
Aug 11, 2004 | 0.2642 | 0.2644 | 0.2571 | 0.2634 | 338,881,568 | -0.00(-1.62%) |
Aug 10, 2004 | 0.2582 | 0.2679 | 0.2578 | 0.2678 | 369,217,568 | +0.01(+4.03%) |
Aug 09, 2004 | 0.2536 | 0.2587 | 0.2532 | 0.2574 | 305,690,880 | +0.00(+1.75%) |
Aug 06, 2004 | 0.2625 | 0.2642 | 0.2523 | 0.2530 | 517,513,184 | -0.01(-5.13%) |
Aug 05, 2004 | 0.2697 | 0.2744 | 0.2655 | 0.2667 | 256,996,704 | -0.00(-1.26%) |
Aug 04, 2004 | 0.2650 | 0.2729 | 0.2648 | 0.2701 | 290,734,784 | +0.00(+1.60%) |
Aug 03, 2004 | 0.2676 | 0.2695 | 0.2646 | 0.2658 | 221,951,968 | -0.00(-0.92%) |