Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.4599 | 0.4674 | 0.4115 | 0.4169 | 114,321,056 | -0.03(-5.94%) |
Apr 29, 2004 | 0.4317 | 0.4693 | 0.4290 | 0.4432 | 105,126,656 | -0.02(-4.26%) |
Apr 28, 2004 | 0.4982 | 0.5059 | 0.4529 | 0.4629 | 105,913,976 | -0.05(-9.33%) |
Apr 27, 2004 | 0.5040 | 0.5256 | 0.5027 | 0.5106 | 36,056,712 | +0.01(+1.31%) |
Apr 26, 2004 | 0.5214 | 0.5215 | 0.4990 | 0.5040 | 45,829,296 | -0.02(-3.56%) |
Apr 23, 2004 | 0.5335 | 0.5335 | 0.5174 | 0.5226 | 23,521,130 | -0.01(-1.38%) |
Apr 22, 2004 | 0.5020 | 0.5487 | 0.4986 | 0.5299 | 40,605,932 | +0.03(+5.67%) |
Apr 21, 2004 | 0.5011 | 0.5179 | 0.4845 | 0.5014 | 44,330,932 | -0.00(-0.22%) |
Apr 20, 2004 | 0.5312 | 0.5365 | 0.4989 | 0.5026 | 33,057,520 | -0.03(-5.23%) |
Apr 19, 2004 | 0.5256 | 0.5350 | 0.5153 | 0.5303 | 23,526,050 | +0.01(+0.99%) |
Apr 16, 2004 | 0.5232 | 0.5279 | 0.5050 | 0.5251 | 27,952,254 | +0.00(+0.45%) |
Apr 15, 2004 | 0.5426 | 0.5484 | 0.5157 | 0.5228 | 28,623,936 | -0.02(-3.65%) |
Apr 14, 2004 | 0.5488 | 0.5497 | 0.5309 | 0.5426 | 37,222,924 | -0.02(-2.91%) |
Apr 13, 2004 | 0.5707 | 0.5739 | 0.5475 | 0.5589 | 25,915,068 | -0.01(-2.05%) |
Apr 12, 2004 | 0.5734 | 0.5792 | 0.5661 | 0.5705 | 17,102,026 | -0.00(-0.80%) |
Apr 08, 2004 | 0.5647 | 0.5809 | 0.5590 | 0.5751 | 41,508,888 | +0.03(+5.40%) |
Apr 07, 2004 | 0.5383 | 0.5472 | 0.5338 | 0.5456 | 23,171,758 | +0.01(+1.09%) |
Apr 06, 2004 | 0.5437 | 0.5442 | 0.5347 | 0.5398 | 24,702,106 | -0.01(-1.48%) |
Apr 05, 2004 | 0.5508 | 0.5641 | 0.5446 | 0.5479 | 28,894,576 | -0.00(-0.55%) |
Apr 02, 2004 | 0.5285 | 0.5554 | 0.5274 | 0.5509 | 53,252,232 | +0.03(+6.56%) |
Apr 01, 2004 | 0.5065 | 0.5213 | 0.5060 | 0.5170 | 24,401,942 | +0.01(+2.19%) |
Mar 31, 2004 | 0.5131 | 0.5245 | 0.5030 | 0.5059 | 25,413,154 | -0.01(-1.37%) |
Mar 30, 2004 | 0.5140 | 0.5263 | 0.5125 | 0.5129 | 29,672,052 | +0.00(+0.76%) |
Mar 29, 2004 | 0.4989 | 0.5147 | 0.4980 | 0.5091 | 37,648,568 | +0.02(+3.49%) |
Mar 26, 2004 | 0.4837 | 0.4984 | 0.4781 | 0.4919 | 32,535,922 | +0.01(+1.49%) |
Mar 25, 2004 | 0.4710 | 0.4847 | 0.4676 | 0.4847 | 30,370,798 | +0.02(+4.03%) |
Mar 24, 2004 | 0.4767 | 0.4847 | 0.4654 | 0.4659 | 41,412,936 | -0.01(-1.71%) |
Mar 23, 2004 | 0.4766 | 0.4822 | 0.4559 | 0.4740 | 36,344,572 | +0.01(+1.74%) |
Mar 22, 2004 | 0.4785 | 0.4801 | 0.4618 | 0.4659 | 34,971,688 | -0.02(-4.34%) |
Mar 19, 2004 | 0.4919 | 0.4935 | 0.4857 | 0.4870 | 26,896,756 | -0.00(-0.04%) |
Mar 18, 2004 | 0.4862 | 0.4921 | 0.4755 | 0.4872 | 38,738,512 | -0.00(-0.31%) |
Mar 17, 2004 | 0.4839 | 0.4951 | 0.4741 | 0.4887 | 56,512,220 | +0.02(+3.53%) |
Mar 16, 2004 | 0.4664 | 0.4789 | 0.4624 | 0.4721 | 73,732,344 | +0.01(+2.38%) |
Mar 15, 2004 | 0.4999 | 0.5096 | 0.4498 | 0.4611 | 175,316,064 | -0.05(-10.14%) |
Mar 12, 2004 | 0.5199 | 0.5274 | 0.5063 | 0.5131 | 60,884,296 | +0.00(+0.02%) |
Mar 11, 2004 | 0.4960 | 0.5279 | 0.4891 | 0.5130 | 95,383,592 | +0.02(+3.44%) |
Mar 10, 2004 | 0.5335 | 0.5345 | 0.4959 | 0.4960 | 103,421,616 | -0.04(-7.64%) |
Mar 09, 2004 | 0.5506 | 0.5547 | 0.5309 | 0.5370 | 57,009,216 | -0.01(-2.63%) |
Mar 08, 2004 | 0.5748 | 0.5840 | 0.5507 | 0.5515 | 61,009,776 | -0.03(-4.71%) |
Mar 05, 2004 | 0.5812 | 0.5933 | 0.5728 | 0.5788 | 52,728,172 | -0.01(-2.43%) |
Mar 04, 2004 | 0.5661 | 0.5943 | 0.5652 | 0.5932 | 92,342,576 | +0.03(+4.62%) |
Mar 03, 2004 | 0.5543 | 0.5711 | 0.5463 | 0.5670 | 56,864,052 | +0.01(+1.90%) |
Mar 02, 2004 | 0.5741 | 0.5857 | 0.5560 | 0.5564 | 78,744,112 | -0.02(-3.98%) |
Mar 01, 2004 | 0.5410 | 0.5892 | 0.5401 | 0.5795 | 121,320,808 | +0.04(+7.54%) |
Feb 27, 2004 | 0.5243 | 0.5459 | 0.5238 | 0.5388 | 89,407,360 | +0.02(+3.66%) |
Feb 26, 2004 | 0.5194 | 0.5240 | 0.5075 | 0.5198 | 68,112,864 | +0.01(+1.93%) |
Feb 25, 2004 | 0.4928 | 0.5121 | 0.4918 | 0.5100 | 40,994,672 | +0.02(+3.48%) |
Feb 24, 2004 | 0.4999 | 0.5068 | 0.4910 | 0.4928 | 36,359,336 | -0.01(-2.16%) |
Feb 23, 2004 | 0.5208 | 0.5228 | 0.5014 | 0.5037 | 71,062,840 | -0.00(-0.82%) |
Feb 20, 2004 | 0.4958 | 0.5106 | 0.4820 | 0.5079 | 91,200,968 | +0.02(+3.16%) |
Feb 19, 2004 | 0.5199 | 0.5265 | 0.4871 | 0.4923 | 114,648,280 | -0.03(-5.85%) |
Feb 18, 2004 | 0.4600 | 0.5276 | 0.4567 | 0.5229 | 263,227,520 | +0.10(+24.60%) |
Feb 17, 2004 | 0.4146 | 0.4253 | 0.4053 | 0.4197 | 74,593,472 | +0.00(+1.15%) |
Feb 13, 2004 | 0.4301 | 0.4335 | 0.4146 | 0.4149 | 38,214,456 | -0.01(-2.88%) |
Feb 12, 2004 | 0.4291 | 0.4364 | 0.4268 | 0.4272 | 25,605,062 | -0.00(-0.61%) |
Feb 11, 2004 | 0.4379 | 0.4461 | 0.4289 | 0.4298 | 27,927,650 | -0.01(-1.63%) |
Feb 10, 2004 | 0.4302 | 0.4392 | 0.4293 | 0.4369 | 22,866,672 | +0.01(+1.61%) |
Feb 09, 2004 | 0.4266 | 0.4440 | 0.4237 | 0.4300 | 35,323,520 | +0.01(+1.98%) |
Feb 06, 2004 | 0.4224 | 0.4262 | 0.4141 | 0.4217 | 31,362,326 | +0.00(+0.31%) |
Feb 05, 2004 | 0.4186 | 0.4284 | 0.4096 | 0.4204 | 44,008,624 | +0.01(+1.42%) |
Feb 04, 2004 | 0.4502 | 0.4565 | 0.4128 | 0.4145 | 81,989,344 | -0.04(-7.90%) |
Feb 03, 2004 | 0.4491 | 0.4652 | 0.4422 | 0.4500 | 93,779,432 | -0.03(-6.46%) |