Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 0.3313 | 0.3336 | 0.3266 | 0.3292 | 446,794,624 | +0.00(+0.18%) |
Sep 29, 2004 | 0.3222 | 0.3301 | 0.3213 | 0.3286 | 287,497,952 | +0.01(+1.68%) |
Sep 28, 2004 | 0.3186 | 0.3253 | 0.3181 | 0.3231 | 371,213,472 | +0.00(+1.36%) |
Sep 27, 2004 | 0.3141 | 0.3226 | 0.3129 | 0.3188 | 418,000,672 | +0.00(+0.64%) |
Sep 24, 2004 | 0.3177 | 0.3228 | 0.3156 | 0.3168 | 388,347,392 | +0.00(+0.05%) |
Sep 23, 2004 | 0.3146 | 0.3186 | 0.3137 | 0.3166 | 417,776,992 | +0.00(+0.95%) |
Sep 22, 2004 | 0.3237 | 0.3240 | 0.3127 | 0.3136 | 422,297,408 | -0.01(-2.87%) |
Sep 21, 2004 | 0.3203 | 0.3302 | 0.3182 | 0.3229 | 406,511,360 | +0.00(+0.80%) |
Sep 20, 2004 | 0.3135 | 0.3226 | 0.3132 | 0.3203 | 257,568,032 | +0.00(+1.54%) |
Sep 17, 2004 | 0.3105 | 0.3175 | 0.3092 | 0.3155 | 539,703,936 | +0.01(+2.17%) |
Sep 16, 2004 | 0.2990 | 0.3123 | 0.2980 | 0.3088 | 527,549,952 | +0.01(+3.27%) |
Sep 15, 2004 | 0.2990 | 0.3014 | 0.2956 | 0.2990 | 245,148,736 | -0.00(-0.82%) |
Sep 14, 2004 | 0.2999 | 0.3020 | 0.2955 | 0.3015 | 270,970,304 | -0.00(-0.28%) |
Sep 13, 2004 | 0.3046 | 0.3064 | 0.3000 | 0.3023 | 296,438,688 | -0.00(-0.78%) |
Sep 10, 2004 | 0.3031 | 0.3078 | 0.3012 | 0.3047 | 342,154,656 | +0.00(+0.48%) |
Sep 09, 2004 | 0.3067 | 0.3084 | 0.2997 | 0.3033 | 485,011,904 | -0.01(-1.79%) |
Sep 08, 2004 | 0.3033 | 0.3107 | 0.3031 | 0.3088 | 360,995,488 | +0.01(+1.65%) |
Sep 07, 2004 | 0.3007 | 0.3074 | 0.2993 | 0.3038 | 315,715,072 | +0.00(+1.50%) |
Sep 03, 2004 | 0.2976 | 0.3051 | 0.2974 | 0.2993 | 308,481,280 | -0.00(-1.21%) |
Sep 02, 2004 | 0.3016 | 0.3042 | 0.2959 | 0.3029 | 427,170,944 | -0.00(-0.56%) |
Sep 01, 2004 | 0.2914 | 0.3057 | 0.2904 | 0.3046 | 542,346,688 | +0.01(+3.97%) |
Aug 31, 2004 | 0.2894 | 0.2969 | 0.2888 | 0.2930 | 397,882,592 | +0.00(+1.08%) |
Aug 30, 2004 | 0.2890 | 0.2949 | 0.2885 | 0.2898 | 229,286,176 | -0.00(-0.67%) |
Aug 27, 2004 | 0.2940 | 0.2953 | 0.2888 | 0.2918 | 408,759,776 | -0.00(-0.89%) |
Aug 26, 2004 | 0.2817 | 0.2988 | 0.2781 | 0.2944 | 1,004,921,472 | +0.01(+4.87%) |
Aug 25, 2004 | 0.2711 | 0.2816 | 0.2695 | 0.2808 | 531,646,080 | +0.01(+3.44%) |
Aug 24, 2004 | 0.2655 | 0.2714 | 0.2650 | 0.2714 | 393,232,704 | +0.01(+2.80%) |
Aug 23, 2004 | 0.2616 | 0.2656 | 0.2599 | 0.2640 | 267,656,512 | +0.00(+0.91%) |
Aug 20, 2004 | 0.2612 | 0.2633 | 0.2590 | 0.2616 | 332,949,056 | +0.00(+0.29%) |
Aug 19, 2004 | 0.2677 | 0.2706 | 0.2579 | 0.2609 | 408,806,848 | -0.01(-3.24%) |
Aug 18, 2004 | 0.2592 | 0.2706 | 0.2590 | 0.2696 | 383,197,216 | +0.01(+2.82%) |
Aug 17, 2004 | 0.2599 | 0.2644 | 0.2578 | 0.2622 | 339,517,760 | +0.00(+0.29%) |
Aug 16, 2004 | 0.2623 | 0.2695 | 0.2603 | 0.2615 | 458,013,184 | -0.00(-0.19%) |
Aug 13, 2004 | 0.2605 | 0.2657 | 0.2582 | 0.2620 | 344,791,552 | +0.00(+1.55%) |
Aug 12, 2004 | 0.2595 | 0.2621 | 0.2572 | 0.2580 | 237,767,792 | -0.01(-2.06%) |
Aug 11, 2004 | 0.2642 | 0.2644 | 0.2571 | 0.2634 | 338,882,080 | -0.00(-1.62%) |
Aug 10, 2004 | 0.2582 | 0.2679 | 0.2578 | 0.2678 | 369,218,144 | +0.01(+4.03%) |
Aug 09, 2004 | 0.2536 | 0.2587 | 0.2532 | 0.2574 | 305,691,360 | +0.00(+1.75%) |
Aug 06, 2004 | 0.2625 | 0.2642 | 0.2523 | 0.2530 | 517,513,984 | -0.01(-5.13%) |
Aug 05, 2004 | 0.2697 | 0.2744 | 0.2655 | 0.2667 | 256,997,104 | -0.00(-1.26%) |
Aug 04, 2004 | 0.2650 | 0.2729 | 0.2648 | 0.2701 | 290,735,232 | +0.00(+1.60%) |
Aug 03, 2004 | 0.2676 | 0.2695 | 0.2646 | 0.2658 | 221,952,320 | -0.00(-0.92%) |
Aug 02, 2004 | 0.2654 | 0.2735 | 0.2644 | 0.2683 | 383,726,944 | -0.01(-2.35%) |
Jul 30, 2004 | 0.2777 | 0.2803 | 0.2718 | 0.2747 | 255,519,744 | -0.00(-0.92%) |
Jul 29, 2004 | 0.2761 | 0.2788 | 0.2729 | 0.2773 | 233,500,496 | +0.00(+1.15%) |
Jul 28, 2004 | 0.2745 | 0.2753 | 0.2647 | 0.2741 | 299,599,424 | -0.00(-0.49%) |
Jul 27, 2004 | 0.2697 | 0.2782 | 0.2682 | 0.2755 | 446,741,632 | +0.01(+3.74%) |
Jul 26, 2004 | 0.2621 | 0.2672 | 0.2615 | 0.2655 | 414,039,456 | +0.00(+1.82%) |
Jul 23, 2004 | 0.2693 | 0.2697 | 0.2589 | 0.2608 | 287,545,056 | -0.01(-3.09%) |
Jul 22, 2004 | 0.2662 | 0.2695 | 0.2638 | 0.2691 | 351,236,640 | +0.00(+0.19%) |
Jul 21, 2004 | 0.2744 | 0.2779 | 0.2662 | 0.2686 | 316,645,056 | -0.00(-1.80%) |
Jul 20, 2004 | 0.2712 | 0.2735 | 0.2680 | 0.2735 | 340,365,344 | +0.00(+0.72%) |
Jul 19, 2004 | 0.2723 | 0.2737 | 0.2689 | 0.2716 | 560,440,064 | -0.00(-0.71%) |
Jul 16, 2004 | 0.2797 | 0.2797 | 0.2729 | 0.2735 | 513,311,456 | -0.01(-2.22%) |
Jul 15, 2004 | 0.2765 | 0.2857 | 0.2728 | 0.2797 | 1,858,674,816 | +0.03(+11.33%) |
Jul 14, 2004 | 0.2460 | 0.2546 | 0.2441 | 0.2513 | 894,413,248 | +0.00(+1.23%) |
Jul 13, 2004 | 0.2485 | 0.2514 | 0.2465 | 0.2482 | 332,360,480 | +0.00(+0.27%) |
Jul 12, 2004 | 0.2549 | 0.2552 | 0.2458 | 0.2475 | 537,749,824 | -0.01(-2.96%) |
Jul 09, 2004 | 0.2571 | 0.2591 | 0.2551 | 0.2551 | 219,521,424 | -0.00(-0.37%) |
Jul 08, 2004 | 0.2560 | 0.2606 | 0.2544 | 0.2560 | 245,290,000 | -0.00(-0.82%) |
Jul 07, 2004 | 0.2617 | 0.2664 | 0.2560 | 0.2582 | 418,342,048 | -0.00(-1.81%) |
Jul 06, 2004 | 0.2642 | 0.2669 | 0.2616 | 0.2629 | 366,857,888 | -0.00(-0.42%) |
Jul 02, 2004 | 0.2587 | 0.2649 | 0.2526 | 0.2640 | 957,380,864 | -0.01(-3.78%) |