Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.731 | 1.775 | 1.701 | 1.733 | 53,480,480 | +0.01(+0.80%) |
Sep 29, 2004 | 1.672 | 1.765 | 1.663 | 1.720 | 99,142,024 | +0.05(+3.12%) |
Sep 28, 2004 | 1.666 | 1.683 | 1.635 | 1.667 | 90,894,048 | +0.01(+0.58%) |
Sep 27, 2004 | 1.731 | 1.750 | 1.644 | 1.658 | 116,898,800 | -0.09(-4.93%) |
Sep 24, 2004 | 1.731 | 1.786 | 1.731 | 1.744 | 71,928,968 | +0.00(+0.05%) |
Sep 23, 2004 | 1.745 | 1.762 | 1.725 | 1.743 | 85,307,848 | +0.01(+0.69%) |
Sep 22, 2004 | 1.762 | 1.812 | 1.725 | 1.731 | 94,378,864 | -0.05(-2.57%) |
Sep 21, 2004 | 1.808 | 1.818 | 1.770 | 1.777 | 79,537,768 | -0.01(-0.33%) |
Sep 20, 2004 | 1.769 | 1.839 | 1.735 | 1.783 | 165,405,984 | +0.00(+0.08%) |
Sep 17, 2004 | 1.782 | 1.827 | 1.754 | 1.781 | 103,301,032 | -0.00(-0.05%) |
Sep 16, 2004 | 1.762 | 1.871 | 1.762 | 1.782 | 143,472,688 | +0.03(+1.59%) |
Sep 15, 2004 | 1.766 | 1.831 | 1.731 | 1.754 | 142,378,208 | -0.04(-2.29%) |
Sep 14, 2004 | 1.633 | 1.805 | 1.622 | 1.795 | 254,312,464 | +0.15(+9.32%) |
Sep 13, 2004 | 1.618 | 1.690 | 1.614 | 1.642 | 83,425,344 | +0.02(+1.24%) |
Sep 10, 2004 | 1.565 | 1.633 | 1.562 | 1.622 | 89,589,440 | +0.07(+4.47%) |
Sep 09, 2004 | 1.591 | 1.607 | 1.520 | 1.553 | 190,447,600 | -0.08(-4.98%) |
Sep 08, 2004 | 1.612 | 1.667 | 1.608 | 1.634 | 63,680,996 | +0.01(+0.53%) |
Sep 07, 2004 | 1.627 | 1.666 | 1.618 | 1.625 | 61,947,348 | -0.00(-0.25%) |
Sep 03, 2004 | 1.676 | 1.689 | 1.615 | 1.630 | 48,183,216 | -0.05(-3.02%) |
Sep 02, 2004 | 1.645 | 1.689 | 1.635 | 1.680 | 44,488,264 | +0.04(+2.22%) |
Sep 01, 2004 | 1.632 | 1.663 | 1.622 | 1.644 | 77,550,200 | +0.01(+0.62%) |
Aug 31, 2004 | 1.636 | 1.666 | 1.618 | 1.634 | 65,598,520 | -0.00(-0.20%) |
Aug 30, 2004 | 1.649 | 1.679 | 1.634 | 1.637 | 62,262,556 | -0.01(-0.72%) |
Aug 27, 2004 | 1.644 | 1.656 | 1.617 | 1.649 | 44,418,220 | +0.01(+0.70%) |
Aug 26, 2004 | 1.602 | 1.677 | 1.600 | 1.637 | 103,992,744 | -0.02(-1.13%) |
Aug 25, 2004 | 1.530 | 1.672 | 1.530 | 1.656 | 139,471,280 | +0.15(+9.78%) |
Aug 24, 2004 | 1.540 | 1.556 | 1.503 | 1.508 | 34,138,900 | -0.03(-1.67%) |
Aug 23, 2004 | 1.564 | 1.586 | 1.522 | 1.534 | 62,437,672 | -0.02(-1.09%) |
Aug 20, 2004 | 1.526 | 1.565 | 1.521 | 1.551 | 50,880,004 | +0.03(+1.65%) |
Aug 19, 2004 | 1.550 | 1.568 | 1.489 | 1.526 | 95,622,192 | +1.15(+308.69%) |
Aug 17, 2004 | 0.3636 | 0.3742 | 0.3617 | 0.3734 | 14,775,427 | +0.01(+3.06%) |
Aug 16, 2004 | 0.3430 | 0.3638 | 0.3406 | 0.3623 | 32,065,960 | +0.02(+5.70%) |
Aug 13, 2004 | 0.3494 | 0.3562 | 0.3215 | 0.3427 | 84,537,336 | -0.01(-4.00%) |
Aug 12, 2004 | 0.3643 | 0.3751 | 0.3566 | 0.3570 | 20,044,236 | -0.01(-2.19%) |
Aug 11, 2004 | 0.3541 | 0.3723 | 0.3464 | 0.3650 | 29,375,738 | +0.00(+0.16%) |
Aug 10, 2004 | 0.3616 | 0.3860 | 0.3483 | 0.3644 | 50,965,376 | +0.01(+2.04%) |
Aug 09, 2004 | 0.3690 | 0.3754 | 0.3557 | 0.3571 | 15,240,492 | -0.01(-2.03%) |
Aug 06, 2004 | 0.3633 | 0.3815 | 0.3559 | 0.3646 | 23,476,512 | -0.01(-1.60%) |
Aug 05, 2004 | 0.3751 | 0.3820 | 0.3680 | 0.3705 | 20,779,724 | -0.00(-0.76%) |
Aug 04, 2004 | 0.3786 | 0.3937 | 0.3734 | 0.3734 | 33,462,512 | -0.01(-2.10%) |
Aug 03, 2004 | 0.4156 | 0.4163 | 0.3813 | 0.3813 | 88,516,848 | -0.05(-12.27%) |
Aug 02, 2004 | 0.4194 | 0.4370 | 0.4170 | 0.4347 | 35,896,628 | +0.01(+2.17%) |
Jul 30, 2004 | 0.4308 | 0.4366 | 0.4187 | 0.4254 | 26,674,572 | -0.00(-0.90%) |
Jul 29, 2004 | 0.4282 | 0.4359 | 0.4197 | 0.4293 | 53,931,404 | +0.02(+5.56%) |
Jul 28, 2004 | 0.3785 | 0.4123 | 0.3780 | 0.4067 | 67,299,336 | +0.03(+7.88%) |
Jul 27, 2004 | 0.3763 | 0.3836 | 0.3636 | 0.3770 | 38,477,400 | +0.00(+0.30%) |
Jul 26, 2004 | 0.3804 | 0.3903 | 0.3660 | 0.3759 | 25,991,618 | -0.01(-1.44%) |
Jul 23, 2004 | 0.3820 | 0.3945 | 0.3731 | 0.3813 | 36,651,816 | -0.00(-0.83%) |
Jul 22, 2004 | 0.3664 | 0.3912 | 0.3501 | 0.3845 | 39,118,764 | +0.02(+4.37%) |
Jul 21, 2004 | 0.3786 | 0.3883 | 0.3684 | 0.3684 | 37,895,140 | -0.01(-1.53%) |
Jul 20, 2004 | 0.3667 | 0.3880 | 0.3624 | 0.3742 | 38,849,524 | +0.01(+2.28%) |
Jul 19, 2004 | 0.3723 | 0.3834 | 0.3495 | 0.3658 | 49,527,232 | -0.00(-1.26%) |
Jul 16, 2004 | 0.3905 | 0.3955 | 0.3668 | 0.3705 | 32,818,960 | -0.02(-4.98%) |
Jul 15, 2004 | 0.3954 | 0.3988 | 0.3863 | 0.3899 | 19,963,244 | -0.00(-0.96%) |
Jul 14, 2004 | 0.3740 | 0.3997 | 0.3675 | 0.3937 | 40,817,392 | +0.02(+4.45%) |
Jul 13, 2004 | 0.3887 | 0.3912 | 0.3719 | 0.3769 | 18,255,862 | -0.01(-2.02%) |
Jul 12, 2004 | 0.3769 | 0.3857 | 0.3742 | 0.3847 | 18,398,144 | +0.00(+0.90%) |
Jul 09, 2004 | 0.3882 | 0.3882 | 0.3700 | 0.3812 | 22,614,066 | +0.00(+1.15%) |
Jul 08, 2004 | 0.3770 | 0.3927 | 0.3767 | 0.3769 | 54,651,568 | -0.00(-0.84%) |
Jul 07, 2004 | 0.3726 | 0.3860 | 0.3451 | 0.3801 | 192,262,240 | -0.05(-11.75%) |
Jul 06, 2004 | 0.4448 | 0.4452 | 0.4249 | 0.4307 | 41,031,908 | -0.01(-2.96%) |
Jul 02, 2004 | 0.4488 | 0.4532 | 0.4377 | 0.4438 | 25,529,750 | -0.01(-1.32%) |