Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.4368 | 0.4595 | 0.4359 | 0.4578 | 52,680,604 | +0.02(+4.52%) |
May 27, 2004 | 0.4410 | 0.4497 | 0.4273 | 0.4379 | 41,766,576 | -0.00(-0.58%) |
May 26, 2004 | 0.4395 | 0.4473 | 0.4274 | 0.4405 | 52,227,904 | +0.00(+0.14%) |
May 25, 2004 | 0.4115 | 0.4510 | 0.4095 | 0.4399 | 75,883,984 | +0.03(+6.60%) |
May 24, 2004 | 0.4061 | 0.4196 | 0.4049 | 0.4126 | 44,066,984 | +0.02(+3.99%) |
May 21, 2004 | 0.3970 | 0.4016 | 0.3932 | 0.3968 | 17,264,142 | +0.00(+0.46%) |
May 20, 2004 | 0.3968 | 0.4051 | 0.3914 | 0.3950 | 23,606,874 | -0.00(-0.28%) |
May 19, 2004 | 0.4005 | 0.4158 | 0.3960 | 0.3961 | 45,338,976 | +0.00(+0.57%) |
May 18, 2004 | 0.3916 | 0.3953 | 0.3810 | 0.3938 | 33,955,028 | +0.01(+1.89%) |
May 17, 2004 | 0.3694 | 0.3912 | 0.3661 | 0.3865 | 43,122,220 | +0.01(+1.87%) |
May 14, 2004 | 0.4029 | 0.4029 | 0.3775 | 0.3794 | 38,841,244 | -0.02(-5.75%) |
May 13, 2004 | 0.3971 | 0.4150 | 0.3920 | 0.4026 | 65,041,308 | +0.00(+0.74%) |
May 12, 2004 | 0.3968 | 0.4014 | 0.3767 | 0.3996 | 43,929,208 | +0.00(+0.38%) |
May 11, 2004 | 0.3850 | 0.4054 | 0.3821 | 0.3981 | 52,919,256 | +0.02(+5.35%) |
May 10, 2004 | 0.3796 | 0.3881 | 0.3630 | 0.3779 | 55,999,592 | -0.01(-3.02%) |
May 07, 2004 | 0.4045 | 0.4182 | 0.3883 | 0.3897 | 46,160,728 | -0.02(-4.15%) |
May 06, 2004 | 0.3993 | 0.4099 | 0.3932 | 0.4066 | 49,959,480 | +0.00(+0.40%) |
May 05, 2004 | 0.4259 | 0.4268 | 0.4046 | 0.4049 | 52,636,320 | -0.02(-4.60%) |
May 04, 2004 | 0.4256 | 0.4326 | 0.4141 | 0.4244 | 48,215,104 | +0.00(+0.41%) |
May 03, 2004 | 0.4192 | 0.4363 | 0.4105 | 0.4227 | 39,562,120 | +0.01(+1.39%) |
Apr 30, 2004 | 0.4599 | 0.4674 | 0.4115 | 0.4169 | 114,319,272 | -0.03(-5.94%) |
Apr 29, 2004 | 0.4318 | 0.4693 | 0.4290 | 0.4432 | 105,125,016 | -0.02(-4.26%) |
Apr 28, 2004 | 0.4982 | 0.5059 | 0.4529 | 0.4629 | 105,912,320 | -0.05(-9.33%) |
Apr 27, 2004 | 0.5040 | 0.5256 | 0.5027 | 0.5106 | 36,056,148 | +0.01(+1.31%) |
Apr 26, 2004 | 0.5214 | 0.5215 | 0.4990 | 0.5040 | 45,828,584 | -0.02(-3.56%) |
Apr 23, 2004 | 0.5335 | 0.5335 | 0.5174 | 0.5226 | 23,520,762 | -0.01(-1.38%) |
Apr 22, 2004 | 0.5020 | 0.5487 | 0.4986 | 0.5299 | 40,605,300 | +0.03(+5.67%) |
Apr 21, 2004 | 0.5012 | 0.5179 | 0.4845 | 0.5015 | 44,330,240 | -0.00(-0.22%) |
Apr 20, 2004 | 0.5312 | 0.5365 | 0.4989 | 0.5026 | 33,057,006 | -0.03(-5.23%) |
Apr 19, 2004 | 0.5256 | 0.5350 | 0.5153 | 0.5303 | 23,525,684 | +0.01(+0.99%) |
Apr 16, 2004 | 0.5232 | 0.5279 | 0.5050 | 0.5251 | 27,951,818 | +0.00(+0.45%) |
Apr 15, 2004 | 0.5426 | 0.5484 | 0.5157 | 0.5228 | 28,623,490 | -0.02(-3.65%) |
Apr 14, 2004 | 0.5488 | 0.5497 | 0.5309 | 0.5426 | 37,222,344 | -0.02(-2.91%) |
Apr 13, 2004 | 0.5708 | 0.5739 | 0.5475 | 0.5589 | 25,914,664 | -0.01(-2.05%) |
Apr 12, 2004 | 0.5734 | 0.5792 | 0.5661 | 0.5706 | 17,101,760 | -0.00(-0.80%) |
Apr 08, 2004 | 0.5647 | 0.5809 | 0.5590 | 0.5751 | 41,508,240 | +0.03(+5.40%) |
Apr 07, 2004 | 0.5383 | 0.5472 | 0.5338 | 0.5457 | 23,171,396 | +0.01(+1.09%) |
Apr 06, 2004 | 0.5437 | 0.5442 | 0.5347 | 0.5398 | 24,701,722 | -0.01(-1.48%) |
Apr 05, 2004 | 0.5508 | 0.5642 | 0.5446 | 0.5479 | 28,894,126 | -0.00(-0.55%) |
Apr 02, 2004 | 0.5285 | 0.5554 | 0.5274 | 0.5509 | 53,251,400 | +0.03(+6.56%) |
Apr 01, 2004 | 0.5065 | 0.5213 | 0.5060 | 0.5170 | 24,401,562 | +0.01(+2.19%) |
Mar 31, 2004 | 0.5131 | 0.5245 | 0.5030 | 0.5059 | 25,412,758 | -0.01(-1.37%) |
Mar 30, 2004 | 0.5141 | 0.5264 | 0.5125 | 0.5129 | 29,671,590 | +0.00(+0.76%) |
Mar 29, 2004 | 0.4989 | 0.5147 | 0.4980 | 0.5091 | 37,647,984 | +0.02(+3.49%) |
Mar 26, 2004 | 0.4837 | 0.4984 | 0.4781 | 0.4919 | 32,535,416 | +0.01(+1.49%) |
Mar 25, 2004 | 0.4710 | 0.4847 | 0.4676 | 0.4847 | 30,370,324 | +0.02(+4.03%) |
Mar 24, 2004 | 0.4767 | 0.4847 | 0.4654 | 0.4659 | 41,412,288 | -0.01(-1.71%) |
Mar 23, 2004 | 0.4766 | 0.4823 | 0.4559 | 0.4740 | 36,344,008 | +0.01(+1.74%) |
Mar 22, 2004 | 0.4785 | 0.4801 | 0.4618 | 0.4659 | 34,971,144 | -0.02(-4.34%) |
Mar 19, 2004 | 0.4919 | 0.4935 | 0.4857 | 0.4870 | 26,896,336 | -0.00(-0.04%) |
Mar 18, 2004 | 0.4862 | 0.4921 | 0.4755 | 0.4872 | 38,737,908 | -0.00(-0.31%) |
Mar 17, 2004 | 0.4839 | 0.4952 | 0.4741 | 0.4888 | 56,511,340 | +0.02(+3.53%) |
Mar 16, 2004 | 0.4664 | 0.4789 | 0.4624 | 0.4721 | 73,731,192 | +0.01(+2.38%) |
Mar 15, 2004 | 0.4999 | 0.5096 | 0.4498 | 0.4611 | 175,313,328 | -0.05(-10.14%) |
Mar 12, 2004 | 0.5200 | 0.5274 | 0.5063 | 0.5131 | 60,883,348 | +0.00(+0.02%) |
Mar 11, 2004 | 0.4960 | 0.5279 | 0.4891 | 0.5130 | 95,382,104 | +0.02(+3.44%) |
Mar 10, 2004 | 0.5335 | 0.5345 | 0.4959 | 0.4960 | 103,420,008 | -0.04(-7.64%) |
Mar 09, 2004 | 0.5506 | 0.5547 | 0.5309 | 0.5370 | 57,008,328 | -0.01(-2.63%) |
Mar 08, 2004 | 0.5748 | 0.5840 | 0.5507 | 0.5516 | 61,008,824 | -0.03(-4.71%) |
Mar 05, 2004 | 0.5812 | 0.5933 | 0.5728 | 0.5788 | 52,727,352 | -0.01(-2.43%) |
Mar 04, 2004 | 0.5661 | 0.5943 | 0.5652 | 0.5932 | 92,341,136 | +0.03(+4.62%) |
Mar 03, 2004 | 0.5543 | 0.5711 | 0.5463 | 0.5670 | 56,863,168 | +0.01(+1.90%) |
Mar 02, 2004 | 0.5741 | 0.5857 | 0.5560 | 0.5564 | 78,742,888 | -0.02(-3.98%) |