Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.5768 | 0.5896 | 0.5653 | 0.5687 | 22,609,688 | -0.01(-1.37%) |
Mar 30, 2004 | 0.5778 | 0.5916 | 0.5761 | 0.5765 | 26,398,764 | +0.00(+0.76%) |
Mar 29, 2004 | 0.5608 | 0.5785 | 0.5597 | 0.5722 | 33,495,346 | +0.02(+3.49%) |
Mar 26, 2004 | 0.5436 | 0.5602 | 0.5374 | 0.5529 | 28,946,704 | +0.01(+1.49%) |
Mar 25, 2004 | 0.5294 | 0.5448 | 0.5256 | 0.5448 | 27,020,426 | +0.02(+4.03%) |
Mar 24, 2004 | 0.5358 | 0.5448 | 0.5231 | 0.5237 | 36,844,444 | -0.01(-1.71%) |
Mar 23, 2004 | 0.5356 | 0.5420 | 0.5125 | 0.5328 | 32,335,202 | +0.01(+1.74%) |
Mar 22, 2004 | 0.5378 | 0.5396 | 0.5191 | 0.5237 | 31,113,766 | -0.02(-4.34%) |
Mar 19, 2004 | 0.5529 | 0.5547 | 0.5459 | 0.5474 | 23,929,626 | -0.00(-0.04%) |
Mar 18, 2004 | 0.5465 | 0.5531 | 0.5345 | 0.5476 | 34,465,052 | -0.00(-0.31%) |
Mar 17, 2004 | 0.5439 | 0.5565 | 0.5329 | 0.5494 | 50,278,044 | +0.02(+3.53%) |
Mar 16, 2004 | 0.5242 | 0.5383 | 0.5198 | 0.5306 | 65,598,520 | +0.01(+2.38%) |
Mar 15, 2004 | 0.5619 | 0.5728 | 0.5056 | 0.5183 | 155,975,984 | -0.06(-10.14%) |
Mar 12, 2004 | 0.5844 | 0.5927 | 0.5691 | 0.5768 | 54,167,812 | +0.00(+0.02%) |
Mar 11, 2004 | 0.5575 | 0.5933 | 0.5497 | 0.5766 | 84,861,296 | +0.02(+3.44%) |
Mar 10, 2004 | 0.5996 | 0.6007 | 0.5573 | 0.5575 | 92,012,608 | -0.05(-7.64%) |
Mar 09, 2004 | 0.6189 | 0.6235 | 0.5967 | 0.6036 | 50,720,212 | -0.02(-2.63%) |
Mar 08, 2004 | 0.6461 | 0.6564 | 0.6190 | 0.6199 | 54,279,448 | -0.03(-4.71%) |
Mar 05, 2004 | 0.6533 | 0.6669 | 0.6438 | 0.6505 | 46,911,436 | -0.02(-2.43%) |
Mar 04, 2004 | 0.6363 | 0.6680 | 0.6352 | 0.6668 | 82,155,752 | +0.03(+4.62%) |
Mar 03, 2004 | 0.6230 | 0.6419 | 0.6140 | 0.6373 | 50,591,064 | +0.01(+1.90%) |
Mar 02, 2004 | 0.6453 | 0.6583 | 0.6250 | 0.6254 | 70,057,416 | -0.03(-3.98%) |
Mar 01, 2004 | 0.6081 | 0.6623 | 0.6070 | 0.6513 | 107,937,232 | +0.05(+7.54%) |
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%) |