Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.5271 | 0.5487 | 0.5266 | 0.5417 | 88,935,896 | +0.02(+3.66%) |
Feb 26, 2004 | 0.5222 | 0.5268 | 0.5102 | 0.5226 | 67,753,688 | +0.01(+1.93%) |
Feb 25, 2004 | 0.4954 | 0.5148 | 0.4944 | 0.5127 | 40,778,500 | +0.02(+3.48%) |
Feb 24, 2004 | 0.5026 | 0.5095 | 0.4936 | 0.4954 | 36,167,608 | -0.01(-2.16%) |
Feb 23, 2004 | 0.5235 | 0.5256 | 0.5041 | 0.5064 | 70,688,120 | -0.00(-0.82%) |
Feb 20, 2004 | 0.4984 | 0.5133 | 0.4846 | 0.5105 | 90,720,048 | +0.02(+3.16%) |
Feb 19, 2004 | 0.5227 | 0.5293 | 0.4897 | 0.4949 | 114,043,728 | -0.03(-5.85%) |
Feb 18, 2004 | 0.4624 | 0.5304 | 0.4592 | 0.5257 | 261,839,488 | +0.10(+24.60%) |
Feb 17, 2004 | 0.4168 | 0.4276 | 0.4075 | 0.4219 | 74,200,128 | +0.00(+1.15%) |
Feb 13, 2004 | 0.4324 | 0.4358 | 0.4168 | 0.4171 | 38,012,944 | -0.01(-2.88%) |
Feb 12, 2004 | 0.4314 | 0.4387 | 0.4290 | 0.4294 | 25,470,042 | -0.00(-0.61%) |
Feb 11, 2004 | 0.4403 | 0.4484 | 0.4312 | 0.4321 | 27,780,384 | -0.01(-1.63%) |
Feb 10, 2004 | 0.4325 | 0.4415 | 0.4316 | 0.4392 | 22,746,092 | +0.01(+1.61%) |
Feb 09, 2004 | 0.4288 | 0.4464 | 0.4260 | 0.4323 | 35,137,256 | +0.01(+1.98%) |
Feb 06, 2004 | 0.4246 | 0.4284 | 0.4163 | 0.4239 | 31,196,948 | +0.00(+0.31%) |
Feb 05, 2004 | 0.4209 | 0.4307 | 0.4118 | 0.4226 | 43,776,560 | +0.01(+1.42%) |
Feb 04, 2004 | 0.4526 | 0.4590 | 0.4150 | 0.4167 | 81,557,000 | -0.04(-7.90%) |
Feb 03, 2004 | 0.4515 | 0.4676 | 0.4446 | 0.4524 | 93,284,920 | -0.03(-6.46%) |
Feb 02, 2004 | 0.4816 | 0.4970 | 0.4816 | 0.4837 | 41,047,712 | +0.00(+0.79%) |
Jan 30, 2004 | 0.4659 | 0.4860 | 0.4612 | 0.4799 | 87,768,488 | +0.03(+7.70%) |
Jan 29, 2004 | 0.4646 | 0.4697 | 0.4376 | 0.4456 | 46,826,016 | -0.01(-3.17%) |
Jan 28, 2004 | 0.4887 | 0.4939 | 0.4558 | 0.4602 | 32,337,434 | -0.02(-5.02%) |
Jan 27, 2004 | 0.4862 | 0.5053 | 0.4831 | 0.4845 | 33,397,156 | -0.01(-1.43%) |
Jan 26, 2004 | 0.4791 | 0.4961 | 0.4767 | 0.4915 | 46,194,588 | +0.01(+2.38%) |
Jan 23, 2004 | 0.4904 | 0.4946 | 0.4770 | 0.4801 | 24,767,640 | -0.01(-1.61%) |
Jan 22, 2004 | 0.4892 | 0.5036 | 0.4832 | 0.4880 | 35,599,812 | +0.00(+0.15%) |
Jan 21, 2004 | 0.4942 | 0.5054 | 0.4854 | 0.4873 | 30,849,418 | -0.01(-2.41%) |
Jan 20, 2004 | 0.5026 | 0.5081 | 0.4924 | 0.4993 | 37,435,360 | -0.00(-0.14%) |
Jan 16, 2004 | 0.5009 | 0.5056 | 0.4978 | 0.5000 | 29,564,536 | +0.00(+0.43%) |
Jan 15, 2004 | 0.4902 | 0.5003 | 0.4772 | 0.4979 | 62,036,820 | +0.01(+1.31%) |
Jan 14, 2004 | 0.5005 | 0.5030 | 0.4821 | 0.4914 | 74,119,120 | +0.01(+2.21%) |
Jan 13, 2004 | 0.4766 | 0.4975 | 0.4760 | 0.4808 | 102,218,768 | +0.01(+1.31%) |
Jan 12, 2004 | 0.4574 | 0.4750 | 0.4523 | 0.4746 | 43,878,272 | +0.02(+4.52%) |
Jan 09, 2004 | 0.4520 | 0.4667 | 0.4476 | 0.4541 | 50,941,944 | -0.00(-0.13%) |
Jan 08, 2004 | 0.4694 | 0.4699 | 0.4511 | 0.4547 | 53,224,608 | -0.01(-1.24%) |
Jan 07, 2004 | 0.4354 | 0.4651 | 0.4290 | 0.4604 | 88,250,432 | +0.02(+5.35%) |
Jan 06, 2004 | 0.4351 | 0.4433 | 0.4268 | 0.4370 | 53,208,820 | -0.00(-0.16%) |
Jan 05, 2004 | 0.4280 | 0.4452 | 0.4219 | 0.4377 | 107,132,280 | +0.02(+4.74%) |
Jan 02, 2004 | 0.3820 | 0.4198 | 0.3793 | 0.4179 | 97,988,816 | +0.04(+10.81%) |
Dec 31, 2003 | 0.3794 | 0.3827 | 0.3754 | 0.3771 | 26,872,400 | -0.00(-0.22%) |
Dec 30, 2003 | 0.3844 | 0.3871 | 0.3769 | 0.3780 | 26,827,466 | -0.01(-1.36%) |
Dec 29, 2003 | 0.3892 | 0.3920 | 0.3774 | 0.3832 | 38,732,920 | -0.00(-0.27%) |
Dec 26, 2003 | 0.3900 | 0.4009 | 0.3808 | 0.3842 | 29,248,088 | -0.01(-1.47%) |
Dec 24, 2003 | 0.3730 | 0.3928 | 0.3723 | 0.3899 | 29,064,458 | +0.01(+3.50%) |
Dec 23, 2003 | 0.3796 | 0.3826 | 0.3706 | 0.3767 | 39,075,944 | +0.00(+0.05%) |
Dec 22, 2003 | 0.3703 | 0.3769 | 0.3602 | 0.3765 | 92,800,800 | +0.01(+1.40%) |
Dec 19, 2003 | 0.3883 | 0.3899 | 0.3688 | 0.3713 | 79,111,512 | -0.02(-4.09%) |
Dec 18, 2003 | 0.3922 | 0.3999 | 0.3810 | 0.3871 | 81,239,624 | -0.00(-0.89%) |
Dec 17, 2003 | 0.3820 | 0.3981 | 0.3805 | 0.3906 | 45,981,392 | +0.00(+1.03%) |
Dec 16, 2003 | 0.3984 | 0.4030 | 0.3785 | 0.3866 | 68,156,040 | -0.01(-2.95%) |
Dec 15, 2003 | 0.4259 | 0.4267 | 0.3963 | 0.3984 | 65,596,752 | -0.01(-3.44%) |
Dec 12, 2003 | 0.4162 | 0.4238 | 0.4101 | 0.4126 | 36,897,300 | -0.00(-0.57%) |
Dec 11, 2003 | 0.3980 | 0.4183 | 0.3984 | 0.4149 | 49,539,880 | +0.02(+4.26%) |
Dec 10, 2003 | 0.4107 | 0.4148 | 0.3906 | 0.3980 | 97,764,072 | -0.01(-2.14%) |
Dec 09, 2003 | 0.4331 | 0.4372 | 0.4060 | 0.4067 | 97,246,936 | -0.03(-6.26%) |
Dec 08, 2003 | 0.4515 | 0.4570 | 0.4315 | 0.4338 | 60,144,104 | -0.02(-3.91%) |
Dec 05, 2003 | 0.4577 | 0.4625 | 0.4493 | 0.4515 | 30,733,386 | -0.01(-1.36%) |
Dec 04, 2003 | 0.4535 | 0.4597 | 0.4426 | 0.4577 | 64,419,800 | +0.01(+1.73%) |
Dec 03, 2003 | 0.4852 | 0.4872 | 0.4495 | 0.4500 | 81,664,984 | -0.03(-6.75%) |
Dec 02, 2003 | 0.4733 | 0.4866 | 0.4733 | 0.4826 | 45,342,844 | +0.01(+1.16%) |