Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 02, 2004 | 0.4791 | 0.4943 | 0.4791 | 0.4811 | 41,265,312 | +0.00(+0.79%) |
Jan 30, 2004 | 0.4634 | 0.4835 | 0.4588 | 0.4774 | 88,233,760 | +0.03(+7.70%) |
Jan 29, 2004 | 0.4621 | 0.4672 | 0.4353 | 0.4432 | 47,074,244 | -0.01(-3.17%) |
Jan 28, 2004 | 0.4861 | 0.4913 | 0.4534 | 0.4578 | 32,508,858 | -0.02(-5.02%) |
Jan 27, 2004 | 0.4837 | 0.5027 | 0.4805 | 0.4819 | 33,574,196 | -0.01(-1.43%) |
Jan 26, 2004 | 0.4766 | 0.4935 | 0.4742 | 0.4890 | 46,439,468 | +0.01(+2.38%) |
Jan 23, 2004 | 0.4878 | 0.4920 | 0.4745 | 0.4776 | 24,898,936 | -0.01(-1.61%) |
Jan 22, 2004 | 0.4866 | 0.5009 | 0.4806 | 0.4854 | 35,788,532 | +0.00(+0.15%) |
Jan 21, 2004 | 0.4916 | 0.5028 | 0.4829 | 0.4847 | 31,012,954 | -0.01(-2.41%) |
Jan 20, 2004 | 0.4999 | 0.5054 | 0.4898 | 0.4967 | 37,633,808 | -0.00(-0.14%) |
Jan 16, 2004 | 0.4983 | 0.5030 | 0.4951 | 0.4974 | 29,721,260 | +0.00(+0.43%) |
Jan 15, 2004 | 0.4876 | 0.4977 | 0.4747 | 0.4953 | 62,365,684 | +0.01(+1.31%) |
Jan 14, 2004 | 0.4979 | 0.5003 | 0.4796 | 0.4888 | 74,512,032 | +0.01(+2.21%) |
Jan 13, 2004 | 0.4741 | 0.4948 | 0.4735 | 0.4783 | 102,760,640 | +0.01(+1.31%) |
Jan 12, 2004 | 0.4550 | 0.4725 | 0.4499 | 0.4721 | 44,110,876 | +0.02(+4.52%) |
Jan 09, 2004 | 0.4496 | 0.4643 | 0.4453 | 0.4517 | 51,211,996 | -0.00(-0.13%) |
Jan 08, 2004 | 0.4669 | 0.4674 | 0.4487 | 0.4523 | 53,506,756 | -0.01(-1.24%) |
Jan 07, 2004 | 0.4331 | 0.4626 | 0.4268 | 0.4580 | 88,718,256 | +0.02(+5.35%) |
Jan 06, 2004 | 0.4328 | 0.4410 | 0.4245 | 0.4347 | 53,490,888 | -0.00(-0.16%) |
Jan 05, 2004 | 0.4257 | 0.4428 | 0.4197 | 0.4354 | 107,700,200 | +0.02(+4.74%) |
Jan 02, 2004 | 0.3800 | 0.4176 | 0.3773 | 0.4157 | 98,508,264 | +0.04(+10.81%) |
Dec 31, 2003 | 0.3774 | 0.3806 | 0.3734 | 0.3751 | 27,014,854 | -0.00(-0.22%) |
Dec 30, 2003 | 0.3824 | 0.3851 | 0.3749 | 0.3760 | 26,969,682 | -0.01(-1.36%) |
Dec 29, 2003 | 0.3871 | 0.3900 | 0.3755 | 0.3811 | 38,938,244 | -0.00(-0.27%) |
Dec 26, 2003 | 0.3880 | 0.3988 | 0.3788 | 0.3822 | 29,403,134 | -0.01(-1.47%) |
Dec 24, 2003 | 0.3711 | 0.3907 | 0.3704 | 0.3878 | 29,218,532 | +0.01(+3.50%) |
Dec 23, 2003 | 0.3776 | 0.3805 | 0.3686 | 0.3747 | 39,283,092 | +0.00(+0.05%) |
Dec 22, 2003 | 0.3683 | 0.3749 | 0.3583 | 0.3745 | 93,292,744 | +0.01(+1.40%) |
Dec 19, 2003 | 0.3862 | 0.3878 | 0.3668 | 0.3694 | 79,530,896 | -0.02(-4.09%) |
Dec 18, 2003 | 0.3901 | 0.3978 | 0.3790 | 0.3851 | 81,670,280 | -0.00(-0.89%) |
Dec 17, 2003 | 0.3800 | 0.3960 | 0.3785 | 0.3886 | 46,225,144 | +0.00(+1.03%) |
Dec 16, 2003 | 0.3963 | 0.4009 | 0.3765 | 0.3846 | 68,517,344 | -0.01(-2.95%) |
Dec 15, 2003 | 0.4236 | 0.4244 | 0.3942 | 0.3963 | 65,944,488 | -0.01(-3.44%) |
Dec 12, 2003 | 0.4140 | 0.4216 | 0.4080 | 0.4104 | 37,092,896 | -0.00(-0.57%) |
Dec 11, 2003 | 0.3959 | 0.4161 | 0.3963 | 0.4127 | 49,802,496 | +0.02(+4.26%) |
Dec 10, 2003 | 0.4086 | 0.4126 | 0.3886 | 0.3959 | 98,282,328 | -0.01(-2.13%) |
Dec 09, 2003 | 0.4308 | 0.4349 | 0.4039 | 0.4045 | 97,762,448 | -0.03(-6.26%) |
Dec 08, 2003 | 0.4491 | 0.4546 | 0.4292 | 0.4315 | 60,462,932 | -0.02(-3.91%) |
Dec 05, 2003 | 0.4553 | 0.4601 | 0.4469 | 0.4491 | 30,896,308 | -0.01(-1.36%) |
Dec 04, 2003 | 0.4512 | 0.4572 | 0.4403 | 0.4553 | 64,761,296 | +0.01(+1.73%) |
Dec 03, 2003 | 0.4827 | 0.4846 | 0.4471 | 0.4476 | 82,097,896 | -0.03(-6.75%) |
Dec 02, 2003 | 0.4708 | 0.4841 | 0.4708 | 0.4800 | 45,583,212 | +0.01(+1.16%) |