Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.7711 | 0.7718 | 0.7443 | 0.7558 | 64,952,928 | -0.01(-1.77%) |
Feb 26, 2004 | 0.7756 | 0.7769 | 0.7599 | 0.7694 | 37,614,240 | +0.01(+0.67%) |
Feb 25, 2004 | 0.7613 | 0.7789 | 0.7562 | 0.7643 | 71,139,976 | +0.00(+0.58%) |
Feb 24, 2004 | 0.7779 | 0.7878 | 0.7514 | 0.7599 | 77,231,520 | -0.03(-3.99%) |
Feb 23, 2004 | 0.8187 | 0.8201 | 0.7806 | 0.7915 | 93,555,448 | -0.03(-3.48%) |
Feb 20, 2004 | 0.7986 | 0.8221 | 0.7942 | 0.8201 | 67,390,328 | +0.02(+2.51%) |
Feb 19, 2004 | 0.8102 | 0.8245 | 0.7983 | 0.8000 | 68,892,280 | -0.00(-0.04%) |
Feb 18, 2004 | 0.8014 | 0.8068 | 0.7949 | 0.8003 | 34,980,592 | +0.00(+0.00%) |
Feb 17, 2004 | 0.7949 | 0.8027 | 0.7837 | 0.8003 | 62,849,144 | +0.01(+1.12%) |
Feb 13, 2004 | 0.7796 | 0.8116 | 0.7711 | 0.7915 | 190,550,480 | -0.01(-0.93%) |
Feb 12, 2004 | 0.8194 | 0.8238 | 0.7864 | 0.7990 | 108,026,792 | -0.02(-3.01%) |
Feb 11, 2004 | 0.8061 | 0.8265 | 0.8034 | 0.8238 | 80,468,312 | +0.03(+3.50%) |
Feb 10, 2004 | 0.7698 | 0.7966 | 0.7698 | 0.7959 | 55,628,520 | +0.03(+3.67%) |
Feb 09, 2004 | 0.7762 | 0.7915 | 0.7674 | 0.7677 | 40,776,456 | -0.01(-0.70%) |
Feb 06, 2004 | 0.7657 | 0.7840 | 0.7616 | 0.7732 | 51,364,700 | +0.02(+2.29%) |
Feb 05, 2004 | 0.7487 | 0.7643 | 0.7440 | 0.7558 | 36,194,712 | +0.01(+1.51%) |
Feb 04, 2004 | 0.7545 | 0.7606 | 0.7436 | 0.7446 | 47,633,368 | -0.02(-2.71%) |
Feb 03, 2004 | 0.7660 | 0.7793 | 0.7552 | 0.7654 | 46,200,756 | -0.00(-0.35%) |
Feb 02, 2004 | 0.7620 | 0.7830 | 0.7541 | 0.7681 | 61,237,292 | +0.01(+1.62%) |
Jan 30, 2004 | 0.7427 | 0.7728 | 0.7382 | 0.7558 | 50,868,848 | +0.01(+1.55%) |
Jan 29, 2004 | 0.7691 | 0.7728 | 0.7185 | 0.7443 | 101,413,232 | -0.02(-2.92%) |
Jan 28, 2004 | 0.7779 | 0.7908 | 0.7626 | 0.7667 | 67,081,564 | -0.00(-0.27%) |
Jan 27, 2004 | 0.7990 | 0.8119 | 0.7626 | 0.7688 | 101,903,848 | -0.05(-5.71%) |
Jan 26, 2004 | 0.7895 | 0.8187 | 0.7834 | 0.8153 | 42,931,260 | +0.03(+3.94%) |
Jan 23, 2004 | 0.7983 | 0.8143 | 0.7827 | 0.7844 | 52,667,788 | -0.02(-2.24%) |
Jan 22, 2004 | 0.8238 | 0.8391 | 0.7925 | 0.8024 | 66,078,084 | -0.02(-2.32%) |
Jan 21, 2004 | 0.8544 | 0.8574 | 0.8201 | 0.8214 | 53,994,428 | -0.04(-4.62%) |
Jan 20, 2004 | 0.8477 | 0.8625 | 0.8384 | 0.8612 | 53,184,576 | +0.02(+2.80%) |
Jan 16, 2004 | 0.8353 | 0.8448 | 0.8258 | 0.8377 | 49,272,696 | +0.01(+1.54%) |
Jan 15, 2004 | 0.8173 | 0.8319 | 0.8031 | 0.8250 | 66,439,744 | +0.00(+0.15%) |
Jan 14, 2004 | 0.8357 | 0.8459 | 0.8160 | 0.8238 | 59,441,752 | -0.01(-0.74%) |
Jan 13, 2004 | 0.8707 | 0.8792 | 0.8207 | 0.8299 | 94,432,592 | -0.05(-5.16%) |
Jan 12, 2004 | 0.8683 | 0.8778 | 0.8601 | 0.8751 | 59,094,068 | +0.01(+1.14%) |
Jan 09, 2004 | 0.8472 | 0.8758 | 0.8404 | 0.8652 | 83,577,200 | +0.01(+1.43%) |
Jan 08, 2004 | 0.8605 | 0.8646 | 0.8448 | 0.8530 | 47,193,760 | +0.00(+0.36%) |
Jan 07, 2004 | 0.8330 | 0.8540 | 0.8272 | 0.8499 | 73,377,984 | +0.01(+0.89%) |
Jan 06, 2004 | 0.8071 | 0.8537 | 0.8034 | 0.8425 | 120,556,592 | +0.03(+4.07%) |
Jan 05, 2004 | 0.7959 | 0.8150 | 0.7888 | 0.8095 | 62,739,248 | +0.03(+3.25%) |
Jan 02, 2004 | 0.8007 | 0.8116 | 0.7840 | 0.7840 | 47,579,728 | -0.00(-0.52%) |
Dec 31, 2003 | 0.8065 | 0.8102 | 0.7752 | 0.7881 | 54,226,000 | -0.02(-2.32%) |
Dec 30, 2003 | 0.7966 | 0.8221 | 0.7959 | 0.8068 | 60,094,108 | +0.00(+0.21%) |
Dec 29, 2003 | 0.7871 | 0.8078 | 0.7834 | 0.8051 | 82,508,360 | +0.03(+4.22%) |
Dec 26, 2003 | 0.7463 | 0.7769 | 0.7433 | 0.7725 | 39,680,420 | +0.03(+4.32%) |
Dec 24, 2003 | 0.7457 | 0.7480 | 0.7385 | 0.7406 | 22,987,418 | -0.01(-0.73%) |
Dec 23, 2003 | 0.7141 | 0.7531 | 0.7137 | 0.7460 | 78,879,968 | +0.03(+4.08%) |
Dec 22, 2003 | 0.7052 | 0.7185 | 0.6981 | 0.7168 | 40,473,240 | +0.00(+0.14%) |
Dec 19, 2003 | 0.7229 | 0.7338 | 0.7079 | 0.7158 | 100,093,640 | +0.01(+1.49%) |
Dec 18, 2003 | 0.6910 | 0.7124 | 0.6901 | 0.7052 | 47,418,200 | +0.02(+2.27%) |
Dec 17, 2003 | 0.6975 | 0.6998 | 0.6781 | 0.6896 | 54,415,848 | -0.01(-1.93%) |
Dec 16, 2003 | 0.6896 | 0.7076 | 0.6774 | 0.7032 | 65,590,264 | +0.01(+1.37%) |
Dec 15, 2003 | 0.7287 | 0.7298 | 0.6916 | 0.6937 | 67,834,176 | -0.01(-2.02%) |
Dec 12, 2003 | 0.7212 | 0.7260 | 0.6964 | 0.7079 | 76,366,632 | -0.00(-0.67%) |
Dec 11, 2003 | 0.6772 | 0.7186 | 0.6757 | 0.7127 | 67,208,448 | +0.04(+5.24%) |
Dec 10, 2003 | 0.6628 | 0.6811 | 0.6624 | 0.6772 | 61,984,372 | +0.01(+2.18%) |
Dec 09, 2003 | 0.6978 | 0.7046 | 0.6624 | 0.6628 | 65,185,912 | -0.04(-5.20%) |
Dec 08, 2003 | 0.6940 | 0.7062 | 0.6879 | 0.6991 | 37,091,332 | +0.01(+0.73%) |
Dec 05, 2003 | 0.7171 | 0.7195 | 0.6882 | 0.6940 | 52,368,260 | -0.02(-3.22%) |
Dec 04, 2003 | 0.7232 | 0.7361 | 0.7001 | 0.7171 | 56,903,152 | -0.00(-0.52%) |
Dec 03, 2003 | 0.7304 | 0.7541 | 0.7192 | 0.7209 | 76,859,336 | -0.01(-1.03%) |
Dec 02, 2003 | 0.7270 | 0.7433 | 0.7239 | 0.7283 | 61,671,632 | -0.00(-0.42%) |