Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.2385 | 0.2401 | 0.2362 | 0.2384 | 153,151,744 | -0.00(-0.39%) |
May 27, 2004 | 0.2419 | 0.2430 | 0.2363 | 0.2393 | 248,026,960 | -0.00(-1.19%) |
May 26, 2004 | 0.2405 | 0.2445 | 0.2379 | 0.2422 | 338,617,216 | +0.00(+0.35%) |
May 25, 2004 | 0.2336 | 0.2422 | 0.2318 | 0.2413 | 336,309,920 | +0.01(+3.91%) |
May 24, 2004 | 0.2315 | 0.2370 | 0.2303 | 0.2322 | 247,715,008 | +0.00(+0.85%) |
May 21, 2004 | 0.2285 | 0.2311 | 0.2271 | 0.2303 | 189,091,200 | +0.00(+1.50%) |
May 20, 2004 | 0.2262 | 0.2294 | 0.2249 | 0.2269 | 206,313,408 | +0.00(+0.91%) |
May 19, 2004 | 0.2328 | 0.2336 | 0.2244 | 0.2249 | 394,886,656 | -0.01(-2.18%) |
May 18, 2004 | 0.2291 | 0.2318 | 0.2277 | 0.2299 | 216,984,592 | +0.00(+1.58%) |
May 17, 2004 | 0.2268 | 0.2299 | 0.2239 | 0.2263 | 315,779,840 | -0.00(-1.55%) |
May 14, 2004 | 0.2303 | 0.2321 | 0.2247 | 0.2299 | 270,958,528 | -0.00(-0.48%) |
May 13, 2004 | 0.2304 | 0.2355 | 0.2285 | 0.2310 | 241,581,872 | -0.00(-0.40%) |
May 12, 2004 | 0.2276 | 0.2322 | 0.2229 | 0.2319 | 258,121,312 | +0.00(+0.59%) |
May 11, 2004 | 0.2243 | 0.2310 | 0.2243 | 0.2306 | 320,747,552 | +0.01(+3.27%) |
May 10, 2004 | 0.2232 | 0.2260 | 0.2204 | 0.2232 | 262,735,888 | -0.00(-1.46%) |
May 07, 2004 | 0.2257 | 0.2342 | 0.2255 | 0.2266 | 440,426,048 | +0.00(+0.34%) |
May 06, 2004 | 0.2243 | 0.2272 | 0.2200 | 0.2258 | 285,414,336 | -0.00(-0.26%) |
May 05, 2004 | 0.2226 | 0.2272 | 0.2205 | 0.2264 | 250,257,728 | +0.00(+1.95%) |
May 04, 2004 | 0.2214 | 0.2255 | 0.2166 | 0.2221 | 294,272,672 | +0.00(+0.27%) |
May 03, 2004 | 0.2209 | 0.2237 | 0.2187 | 0.2215 | 312,825,088 | +0.00(+1.13%) |
Apr 30, 2004 | 0.2284 | 0.2290 | 0.2165 | 0.2190 | 490,315,136 | -0.01(-3.70%) |
Apr 29, 2004 | 0.2247 | 0.2294 | 0.2207 | 0.2274 | 484,335,040 | +0.00(+1.21%) |
Apr 28, 2004 | 0.2278 | 0.2294 | 0.2238 | 0.2247 | 242,965,056 | -0.00(-1.82%) |
Apr 27, 2004 | 0.2314 | 0.2331 | 0.2267 | 0.2289 | 298,351,616 | -0.00(-0.70%) |
Apr 26, 2004 | 0.2343 | 0.2348 | 0.2294 | 0.2305 | 242,929,744 | -0.00(-2.06%) |
Apr 23, 2004 | 0.2353 | 0.2379 | 0.2298 | 0.2353 | 332,207,456 | -0.00(-0.29%) |
Apr 22, 2004 | 0.2341 | 0.2394 | 0.2303 | 0.2360 | 362,208,000 | +0.00(+0.18%) |
Apr 21, 2004 | 0.2345 | 0.2389 | 0.2325 | 0.2356 | 342,554,912 | +0.00(+0.00%) |
Apr 20, 2004 | 0.2396 | 0.2413 | 0.2341 | 0.2356 | 372,667,296 | -0.01(-2.19%) |
Apr 19, 2004 | 0.2389 | 0.2442 | 0.2364 | 0.2408 | 748,718,976 | -0.01(-2.84%) |
Apr 16, 2004 | 0.2469 | 0.2490 | 0.2421 | 0.2479 | 423,509,888 | -0.00(-0.41%) |
Apr 15, 2004 | 0.2464 | 0.2513 | 0.2392 | 0.2489 | 1,851,876,480 | +0.02(+9.98%) |
Apr 14, 2004 | 0.2272 | 0.2300 | 0.2235 | 0.2263 | 684,391,680 | -0.00(-1.08%) |
Apr 13, 2004 | 0.2379 | 0.2381 | 0.2280 | 0.2288 | 458,907,840 | -0.01(-3.96%) |
Apr 12, 2004 | 0.2336 | 0.2387 | 0.2335 | 0.2382 | 242,305,840 | +0.00(+1.85%) |
Apr 08, 2004 | 0.2370 | 0.2379 | 0.2311 | 0.2339 | 253,212,448 | +0.00(+0.81%) |
Apr 07, 2004 | 0.2346 | 0.2353 | 0.2287 | 0.2320 | 268,327,504 | -0.00(-1.87%) |
Apr 06, 2004 | 0.2356 | 0.2391 | 0.2330 | 0.2364 | 271,311,680 | -0.00(-1.73%) |
Apr 05, 2004 | 0.2334 | 0.2410 | 0.2331 | 0.2406 | 405,410,688 | +0.01(+2.98%) |
Apr 02, 2004 | 0.2356 | 0.2373 | 0.2313 | 0.2336 | 288,492,672 | +0.00(+1.44%) |
Apr 01, 2004 | 0.2285 | 0.2317 | 0.2261 | 0.2303 | 334,579,456 | +0.00(+0.26%) |
Mar 31, 2004 | 0.2367 | 0.2377 | 0.2289 | 0.2297 | 410,702,112 | -0.01(-3.15%) |
Mar 30, 2004 | 0.2367 | 0.2374 | 0.2322 | 0.2372 | 378,064,672 | +0.00(+0.04%) |
Mar 29, 2004 | 0.2328 | 0.2378 | 0.2311 | 0.2371 | 368,629,536 | +0.01(+3.22%) |
Mar 26, 2004 | 0.2286 | 0.2324 | 0.2286 | 0.2297 | 441,326,592 | +0.00(+0.63%) |
Mar 25, 2004 | 0.2217 | 0.2286 | 0.2199 | 0.2283 | 595,896,832 | +0.01(+5.37%) |
Mar 24, 2004 | 0.2149 | 0.2187 | 0.2147 | 0.2166 | 450,073,088 | +0.00(+0.83%) |
Mar 23, 2004 | 0.2202 | 0.2209 | 0.2142 | 0.2148 | 405,351,808 | -0.00(-2.20%) |
Mar 22, 2004 | 0.2155 | 0.2223 | 0.2145 | 0.2197 | 442,132,960 | +0.00(+0.00%) |
Mar 19, 2004 | 0.2183 | 0.2289 | 0.2170 | 0.2197 | 432,697,824 | +0.00(+0.74%) |
Mar 18, 2004 | 0.2204 | 0.2214 | 0.2174 | 0.2181 | 337,716,672 | -0.00(-1.99%) |
Mar 17, 2004 | 0.2205 | 0.2241 | 0.2190 | 0.2225 | 432,656,608 | +0.00(+1.43%) |
Mar 16, 2004 | 0.2255 | 0.2260 | 0.2157 | 0.2193 | 636,397,888 | -0.01(-2.38%) |
Mar 15, 2004 | 0.2296 | 0.2323 | 0.2231 | 0.2247 | 507,143,008 | -0.01(-4.03%) |
Mar 12, 2004 | 0.2321 | 0.2360 | 0.2308 | 0.2341 | 346,057,024 | +0.00(+1.51%) |
Mar 11, 2004 | 0.2316 | 0.2382 | 0.2301 | 0.2306 | 630,923,968 | -0.00(-1.91%) |
Mar 10, 2004 | 0.2293 | 0.2390 | 0.2289 | 0.2351 | 1,058,442,176 | +0.00(+2.14%) |
Mar 09, 2004 | 0.2200 | 0.2313 | 0.2187 | 0.2302 | 649,970,816 | +0.01(+4.23%) |
Mar 08, 2004 | 0.2276 | 0.2276 | 0.2192 | 0.2209 | 549,562,816 | -0.01(-2.77%) |
Mar 05, 2004 | 0.2119 | 0.2335 | 0.2115 | 0.2272 | 1,619,341,312 | +0.01(+6.28%) |
Mar 04, 2004 | 0.2035 | 0.2142 | 0.2031 | 0.2137 | 693,938,688 | +0.01(+5.18%) |
Mar 03, 2004 | 0.2005 | 0.2055 | 0.2005 | 0.2032 | 236,620,032 | +0.00(+0.46%) |
Mar 02, 2004 | 0.2039 | 0.2047 | 0.2019 | 0.2023 | 269,804,864 | -0.00(-0.87%) |