Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 0.0747 | 0.0768 | 0.0747 | 0.0756 | 330,745,248 | -0.00(-1.44%) |
Jun 29, 2004 | 0.0746 | 0.0769 | 0.0743 | 0.0767 | 364,713,472 | +0.00(+3.44%) |
Jun 28, 2004 | 0.0759 | 0.0762 | 0.0739 | 0.0742 | 354,200,640 | -0.00(-0.84%) |
Jun 25, 2004 | 0.0740 | 0.0757 | 0.0740 | 0.0748 | 335,845,280 | +0.00(+0.65%) |
Jun 24, 2004 | 0.0770 | 0.0773 | 0.0738 | 0.0743 | 592,170,752 | -0.00(-0.89%) |
Jun 23, 2004 | 0.0735 | 0.0753 | 0.0733 | 0.0750 | 265,286,624 | +0.00(+1.70%) |
Jun 22, 2004 | 0.0721 | 0.0741 | 0.0716 | 0.0738 | 434,454,208 | +0.00(+2.83%) |
Jun 21, 2004 | 0.0731 | 0.0743 | 0.0712 | 0.0717 | 267,836,656 | -0.00(-1.77%) |
Jun 18, 2004 | 0.0732 | 0.0750 | 0.0721 | 0.0730 | 536,503,264 | +0.00(+0.15%) |
Jun 17, 2004 | 0.0740 | 0.0757 | 0.0725 | 0.0729 | 483,530,144 | -0.00(-1.99%) |
Jun 16, 2004 | 0.0753 | 0.0758 | 0.0741 | 0.0744 | 253,198,080 | -0.00(-1.56%) |
Jun 15, 2004 | 0.0757 | 0.0767 | 0.0749 | 0.0756 | 402,121,856 | +0.00(+1.49%) |
Jun 14, 2004 | 0.0764 | 0.0764 | 0.0739 | 0.0745 | 425,757,664 | -0.00(-3.12%) |
Jun 10, 2004 | 0.0783 | 0.0790 | 0.0762 | 0.0769 | 565,840,576 | -0.00(-1.00%) |
Jun 09, 2004 | 0.0819 | 0.0820 | 0.0774 | 0.0776 | 499,576,032 | -0.00(-4.67%) |
Jun 08, 2004 | 0.0824 | 0.0826 | 0.0802 | 0.0814 | 616,071,232 | -0.00(-1.78%) |
Jun 07, 2004 | 0.0822 | 0.0838 | 0.0813 | 0.0829 | 573,803,392 | +0.00(+2.42%) |
Jun 04, 2004 | 0.0834 | 0.0836 | 0.0809 | 0.0810 | 651,290,368 | -0.00(-0.99%) |
Jun 03, 2004 | 0.0859 | 0.0861 | 0.0815 | 0.0818 | 702,916,352 | -0.00(-4.82%) |
Jun 02, 2004 | 0.0890 | 0.0891 | 0.0858 | 0.0859 | 645,312,256 | -0.00(-0.77%) |
Jun 01, 2004 | 0.0854 | 0.0875 | 0.0851 | 0.0866 | 319,354,336 | -0.00(-0.09%) |
May 28, 2004 | 0.0842 | 0.0871 | 0.0838 | 0.0866 | 639,634,880 | +0.00(+3.90%) |
May 27, 2004 | 0.0845 | 0.0858 | 0.0833 | 0.0834 | 557,853,696 | +0.00(+0.31%) |
May 26, 2004 | 0.0812 | 0.0842 | 0.0810 | 0.0831 | 525,834,048 | +0.00(+2.04%) |
May 25, 2004 | 0.0784 | 0.0818 | 0.0768 | 0.0815 | 682,961,216 | +0.00(+4.35%) |
May 24, 2004 | 0.0782 | 0.0790 | 0.0772 | 0.0781 | 302,382,240 | -0.00(-0.33%) |
May 21, 2004 | 0.0791 | 0.0792 | 0.0773 | 0.0783 | 282,751,872 | +0.00(+0.24%) |
May 20, 2004 | 0.0791 | 0.0805 | 0.0777 | 0.0781 | 422,485,952 | -0.00(-1.44%) |
May 19, 2004 | 0.0813 | 0.0824 | 0.0789 | 0.0793 | 499,443,712 | -0.00(-0.23%) |
May 18, 2004 | 0.0789 | 0.0804 | 0.0786 | 0.0795 | 204,891,968 | +0.00(+1.61%) |
May 17, 2004 | 0.0783 | 0.0794 | 0.0770 | 0.0782 | 309,202,368 | -0.00(-1.58%) |
May 14, 2004 | 0.0798 | 0.0812 | 0.0791 | 0.0795 | 460,074,720 | +0.00(+0.00%) |
May 13, 2004 | 0.0786 | 0.0809 | 0.0783 | 0.0795 | 348,908,160 | +0.00(+0.33%) |
May 12, 2004 | 0.0800 | 0.0800 | 0.0764 | 0.0792 | 483,457,952 | -0.00(-1.38%) |
May 11, 2004 | 0.0794 | 0.0811 | 0.0791 | 0.0803 | 401,111,456 | +0.00(+2.45%) |
May 10, 2004 | 0.0795 | 0.0803 | 0.0767 | 0.0784 | 670,704,256 | -0.00(-3.89%) |
May 07, 2004 | 0.0833 | 0.0849 | 0.0811 | 0.0816 | 959,386,176 | +0.00(+0.78%) |
May 06, 2004 | 0.0794 | 0.0816 | 0.0778 | 0.0810 | 726,636,352 | +0.00(+0.83%) |
May 05, 2004 | 0.0797 | 0.0810 | 0.0790 | 0.0803 | 465,475,488 | +0.00(+0.84%) |
May 04, 2004 | 0.0759 | 0.0806 | 0.0757 | 0.0796 | 774,280,896 | +0.00(+6.37%) |
May 03, 2004 | 0.0766 | 0.0774 | 0.0735 | 0.0749 | 612,137,920 | -0.00(-1.27%) |
Apr 30, 2004 | 0.0791 | 0.0793 | 0.0755 | 0.0758 | 514,370,976 | -0.00(-4.29%) |
Apr 29, 2004 | 0.0810 | 0.0815 | 0.0781 | 0.0792 | 646,683,520 | -0.00(-2.77%) |
Apr 28, 2004 | 0.0818 | 0.0831 | 0.0808 | 0.0815 | 469,877,888 | -0.00(-0.41%) |
Apr 27, 2004 | 0.0832 | 0.0857 | 0.0815 | 0.0818 | 495,871,296 | -0.00(-0.85%) |
Apr 26, 2004 | 0.0861 | 0.0864 | 0.0823 | 0.0825 | 431,014,080 | -0.00(-3.92%) |
Apr 23, 2004 | 0.0851 | 0.0873 | 0.0848 | 0.0859 | 444,967,040 | +0.00(+2.20%) |
Apr 22, 2004 | 0.0831 | 0.0854 | 0.0810 | 0.0840 | 697,347,200 | +0.00(+0.58%) |
Apr 21, 2004 | 0.0837 | 0.0865 | 0.0829 | 0.0835 | 690,478,976 | +0.00(+0.13%) |
Apr 20, 2004 | 0.0873 | 0.0883 | 0.0834 | 0.0834 | 515,176,896 | -0.00(-4.24%) |
Apr 19, 2004 | 0.0873 | 0.0878 | 0.0856 | 0.0871 | 524,029,792 | -0.00(-0.13%) |
Apr 16, 2004 | 0.0894 | 0.0899 | 0.0871 | 0.0872 | 656,402,496 | -0.00(-3.28%) |
Apr 15, 2004 | 0.0939 | 0.0943 | 0.0898 | 0.0902 | 830,201,024 | -0.00(-5.24%) |
Apr 14, 2004 | 0.0942 | 0.0970 | 0.0931 | 0.0952 | 513,216,256 | +0.00(+0.51%) |
Apr 13, 2004 | 0.0978 | 0.0979 | 0.0942 | 0.0947 | 444,233,312 | -0.00(-2.32%) |
Apr 12, 2004 | 0.0996 | 0.1000 | 0.0964 | 0.0970 | 444,822,720 | -0.00(-1.87%) |
Apr 08, 2004 | 0.0982 | 0.0998 | 0.0975 | 0.0988 | 448,178,624 | +0.00(+2.85%) |
Apr 07, 2004 | 0.0971 | 0.0974 | 0.0944 | 0.0961 | 449,008,608 | -0.00(-0.54%) |
Apr 06, 2004 | 0.0987 | 0.0994 | 0.0961 | 0.0966 | 626,343,488 | -0.00(-4.04%) |
Apr 05, 2004 | 0.0967 | 0.1011 | 0.0967 | 0.1007 | 578,674,880 | +0.00(+3.57%) |
Apr 02, 2004 | 0.0979 | 0.0985 | 0.0950 | 0.0972 | 651,350,528 | +0.00(+1.43%) |