Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.5893 | 0.6135 | 0.5888 | 0.6057 | 79,544,336 | +0.02(+3.66%) |
Feb 26, 2004 | 0.5838 | 0.5890 | 0.5705 | 0.5843 | 60,598,952 | +0.01(+1.93%) |
Feb 25, 2004 | 0.5539 | 0.5756 | 0.5528 | 0.5732 | 36,472,320 | +0.02(+3.48%) |
Feb 24, 2004 | 0.5619 | 0.5697 | 0.5519 | 0.5539 | 32,348,336 | -0.01(-2.16%) |
Feb 23, 2004 | 0.5853 | 0.5876 | 0.5636 | 0.5661 | 63,223,508 | -0.00(-0.82%) |
Feb 20, 2004 | 0.5572 | 0.5739 | 0.5418 | 0.5708 | 81,140,080 | +0.02(+3.16%) |
Feb 19, 2004 | 0.5844 | 0.5918 | 0.5475 | 0.5533 | 102,000,792 | -0.03(-5.85%) |
Feb 18, 2004 | 0.5170 | 0.5930 | 0.5134 | 0.5877 | 234,189,424 | +0.12(+24.60%) |
Feb 17, 2004 | 0.4660 | 0.4781 | 0.4556 | 0.4717 | 66,364,652 | +0.01(+1.15%) |
Feb 13, 2004 | 0.4835 | 0.4872 | 0.4660 | 0.4663 | 33,998,804 | -0.01(-2.88%) |
Feb 12, 2004 | 0.4823 | 0.4905 | 0.4797 | 0.4801 | 22,780,426 | -0.00(-0.61%) |
Feb 11, 2004 | 0.4922 | 0.5014 | 0.4821 | 0.4831 | 24,846,796 | -0.01(-1.63%) |
Feb 10, 2004 | 0.4836 | 0.4936 | 0.4825 | 0.4911 | 20,344,122 | +0.01(+1.61%) |
Feb 09, 2004 | 0.4795 | 0.4991 | 0.4763 | 0.4833 | 31,426,786 | +0.01(+1.98%) |
Feb 06, 2004 | 0.4748 | 0.4790 | 0.4654 | 0.4740 | 27,902,574 | +0.00(+0.31%) |
Feb 05, 2004 | 0.4705 | 0.4815 | 0.4604 | 0.4725 | 39,153,788 | +0.01(+1.42%) |
Feb 04, 2004 | 0.5061 | 0.5131 | 0.4640 | 0.4659 | 72,944,640 | -0.04(-7.90%) |
Feb 03, 2004 | 0.5048 | 0.5229 | 0.4970 | 0.5058 | 83,434,104 | -0.03(-6.46%) |
Feb 02, 2004 | 0.5385 | 0.5556 | 0.5385 | 0.5408 | 36,713,108 | +0.00(+0.79%) |
Jan 30, 2004 | 0.5209 | 0.5434 | 0.5157 | 0.5366 | 78,500,208 | +0.04(+7.70%) |
Jan 29, 2004 | 0.5194 | 0.5251 | 0.4893 | 0.4982 | 41,881,224 | -0.02(-3.17%) |
Jan 28, 2004 | 0.5464 | 0.5522 | 0.5096 | 0.5145 | 28,922,626 | -0.03(-5.02%) |
Jan 27, 2004 | 0.5436 | 0.5650 | 0.5401 | 0.5417 | 29,870,442 | -0.01(-1.43%) |
Jan 26, 2004 | 0.5356 | 0.5547 | 0.5330 | 0.5496 | 41,316,472 | +0.01(+2.38%) |
Jan 23, 2004 | 0.5483 | 0.5530 | 0.5334 | 0.5368 | 22,152,196 | -0.01(-1.61%) |
Jan 22, 2004 | 0.5470 | 0.5631 | 0.5402 | 0.5456 | 31,840,498 | +0.00(+0.15%) |
Jan 21, 2004 | 0.5525 | 0.5651 | 0.5427 | 0.5448 | 27,591,742 | -0.01(-2.41%) |
Jan 20, 2004 | 0.5619 | 0.5681 | 0.5505 | 0.5583 | 33,482,212 | -0.00(-0.14%) |
Jan 16, 2004 | 0.5601 | 0.5653 | 0.5565 | 0.5591 | 26,442,542 | +0.00(+0.43%) |
Jan 15, 2004 | 0.5481 | 0.5594 | 0.5336 | 0.5567 | 55,485,780 | +0.01(+1.31%) |
Jan 14, 2004 | 0.5596 | 0.5624 | 0.5391 | 0.5495 | 66,292,200 | +0.01(+2.21%) |
Jan 13, 2004 | 0.5329 | 0.5562 | 0.5322 | 0.5376 | 91,424,544 | +0.01(+1.31%) |
Jan 12, 2004 | 0.5114 | 0.5311 | 0.5057 | 0.5306 | 39,244,760 | +0.02(+4.52%) |
Jan 09, 2004 | 0.5054 | 0.5218 | 0.5005 | 0.5077 | 45,562,516 | -0.00(-0.13%) |
Jan 08, 2004 | 0.5248 | 0.5254 | 0.5044 | 0.5083 | 47,604,128 | -0.01(-1.24%) |
Jan 07, 2004 | 0.4868 | 0.5200 | 0.4797 | 0.5147 | 78,931,256 | +0.03(+5.35%) |
Jan 06, 2004 | 0.4864 | 0.4957 | 0.4772 | 0.4886 | 47,590,008 | -0.00(-0.16%) |
Jan 05, 2004 | 0.4785 | 0.4977 | 0.4717 | 0.4894 | 95,819,192 | +0.02(+4.74%) |
Jan 02, 2004 | 0.4271 | 0.4694 | 0.4241 | 0.4672 | 87,641,272 | +0.05(+10.81%) |
Dec 31, 2003 | 0.4242 | 0.4278 | 0.4197 | 0.4217 | 24,034,696 | -0.00(-0.22%) |
Dec 30, 2003 | 0.4298 | 0.4329 | 0.4214 | 0.4226 | 23,994,506 | -0.01(-1.36%) |
Dec 29, 2003 | 0.4351 | 0.4383 | 0.4220 | 0.4284 | 34,642,752 | -0.00(-0.27%) |
Dec 26, 2003 | 0.4361 | 0.4483 | 0.4258 | 0.4295 | 26,159,512 | -0.01(-1.47%) |
Dec 24, 2003 | 0.4171 | 0.4391 | 0.4163 | 0.4359 | 25,995,274 | +0.01(+3.50%) |
Dec 23, 2003 | 0.4244 | 0.4277 | 0.4144 | 0.4212 | 34,949,556 | +0.00(+0.05%) |
Dec 22, 2003 | 0.4140 | 0.4214 | 0.4027 | 0.4210 | 83,001,104 | +0.01(+1.40%) |
Dec 19, 2003 | 0.4341 | 0.4359 | 0.4123 | 0.4152 | 70,757,400 | -0.02(-4.09%) |
Dec 18, 2003 | 0.4385 | 0.4471 | 0.4260 | 0.4329 | 72,660,784 | -0.00(-0.89%) |
Dec 17, 2003 | 0.4271 | 0.4451 | 0.4254 | 0.4367 | 41,125,792 | +0.00(+1.03%) |
Dec 16, 2003 | 0.4454 | 0.4506 | 0.4231 | 0.4323 | 60,958,816 | -0.01(-2.95%) |
Dec 15, 2003 | 0.4761 | 0.4771 | 0.4431 | 0.4454 | 58,669,784 | -0.02(-3.44%) |
Dec 12, 2003 | 0.4653 | 0.4739 | 0.4586 | 0.4613 | 33,000,972 | -0.00(-0.57%) |
Dec 11, 2003 | 0.4450 | 0.4677 | 0.4454 | 0.4639 | 44,308,508 | +0.02(+4.26%) |
Dec 10, 2003 | 0.4592 | 0.4638 | 0.4367 | 0.4450 | 87,440,256 | -0.01(-2.14%) |
Dec 09, 2003 | 0.4843 | 0.4888 | 0.4540 | 0.4547 | 86,977,728 | -0.03(-6.26%) |
Dec 08, 2003 | 0.5048 | 0.5110 | 0.4824 | 0.4850 | 53,792,932 | -0.02(-3.91%) |
Dec 05, 2003 | 0.5118 | 0.5171 | 0.5023 | 0.5048 | 27,487,964 | -0.01(-1.36%) |
Dec 04, 2003 | 0.5071 | 0.5139 | 0.4949 | 0.5118 | 57,617,120 | +0.01(+1.73%) |
Dec 03, 2003 | 0.5425 | 0.5447 | 0.5025 | 0.5031 | 73,041,216 | -0.04(-6.75%) |
Dec 02, 2003 | 0.5291 | 0.5441 | 0.5291 | 0.5395 | 40,554,672 | +0.01(+1.16%) |