Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.7277 | 0.7287 | 0.6944 | 0.6971 | 55,947,752 | -0.03(-4.29%) |
Apr 29, 2004 | 0.7450 | 0.7497 | 0.7185 | 0.7283 | 70,339,288 | -0.02(-2.77%) |
Apr 28, 2004 | 0.7524 | 0.7640 | 0.7433 | 0.7491 | 51,108,268 | -0.00(-0.41%) |
Apr 27, 2004 | 0.7647 | 0.7878 | 0.7494 | 0.7521 | 53,935,552 | -0.01(-0.85%) |
Apr 26, 2004 | 0.7912 | 0.7946 | 0.7565 | 0.7586 | 46,881,084 | -0.03(-3.92%) |
Apr 23, 2004 | 0.7820 | 0.8027 | 0.7796 | 0.7895 | 48,398,736 | +0.02(+2.20%) |
Apr 22, 2004 | 0.7640 | 0.7854 | 0.7450 | 0.7725 | 75,849,936 | +0.00(+0.58%) |
Apr 21, 2004 | 0.7691 | 0.7949 | 0.7623 | 0.7681 | 75,102,888 | +0.00(+0.13%) |
Apr 20, 2004 | 0.8031 | 0.8119 | 0.7667 | 0.7671 | 56,035,408 | -0.03(-4.24%) |
Apr 19, 2004 | 0.8024 | 0.8068 | 0.7868 | 0.8010 | 56,998,332 | -0.00(-0.13%) |
Apr 16, 2004 | 0.8221 | 0.8262 | 0.8003 | 0.8020 | 71,396,408 | -0.03(-3.28%) |
Apr 15, 2004 | 0.8632 | 0.8669 | 0.8255 | 0.8292 | 90,300,344 | -0.05(-5.24%) |
Apr 14, 2004 | 0.8662 | 0.8914 | 0.8564 | 0.8751 | 55,822,152 | +0.00(+0.51%) |
Apr 13, 2004 | 0.8995 | 0.9002 | 0.8662 | 0.8707 | 48,318,928 | -0.02(-2.32%) |
Apr 12, 2004 | 0.9155 | 0.9196 | 0.8860 | 0.8914 | 48,383,036 | -0.02(-1.87%) |
Apr 08, 2004 | 0.9029 | 0.9172 | 0.8961 | 0.9084 | 48,748,056 | +0.03(+2.85%) |
Apr 07, 2004 | 0.8931 | 0.8951 | 0.8676 | 0.8832 | 48,838,332 | -0.00(-0.54%) |
Apr 06, 2004 | 0.9070 | 0.9135 | 0.8832 | 0.8880 | 68,126,912 | -0.04(-4.04%) |
Apr 05, 2004 | 0.8887 | 0.9291 | 0.8887 | 0.9254 | 62,942,036 | +0.03(+3.57%) |
Apr 02, 2004 | 0.9002 | 0.9060 | 0.8730 | 0.8934 | 70,846,912 | +0.01(+1.43%) |
Apr 01, 2004 | 0.9067 | 0.9162 | 0.8584 | 0.8809 | 143,860,416 | -0.02(-1.78%) |
Mar 31, 2004 | 0.8931 | 0.9063 | 0.8883 | 0.8968 | 65,945,944 | +0.01(+0.92%) |
Mar 30, 2004 | 0.8573 | 0.8927 | 0.8564 | 0.8887 | 79,064,480 | +0.03(+2.99%) |
Mar 29, 2004 | 0.8377 | 0.8741 | 0.8374 | 0.8629 | 107,474,680 | +0.04(+4.31%) |
Mar 26, 2004 | 0.8272 | 0.8401 | 0.8160 | 0.8272 | 60,143,536 | -0.00(-0.29%) |
Mar 25, 2004 | 0.7929 | 0.8336 | 0.7915 | 0.8296 | 108,712,352 | +0.05(+5.81%) |
Mar 24, 2004 | 0.7491 | 0.7966 | 0.7474 | 0.7840 | 85,840,280 | +0.03(+4.48%) |
Mar 23, 2004 | 0.7575 | 0.7657 | 0.7419 | 0.7504 | 62,802,048 | +0.00(+0.41%) |
Mar 22, 2004 | 0.7416 | 0.7531 | 0.7304 | 0.7474 | 63,045,396 | -0.01(-0.77%) |
Mar 19, 2004 | 0.7596 | 0.7657 | 0.7487 | 0.7531 | 49,506,884 | -0.01(-1.16%) |
Mar 18, 2004 | 0.7494 | 0.7711 | 0.7474 | 0.7620 | 57,577,920 | +0.01(+1.13%) |
Mar 17, 2004 | 0.7474 | 0.7606 | 0.7443 | 0.7535 | 57,205,048 | +0.02(+2.45%) |
Mar 16, 2004 | 0.7127 | 0.7389 | 0.7093 | 0.7355 | 65,382,056 | +0.03(+4.29%) |
Mar 15, 2004 | 0.7164 | 0.7202 | 0.7009 | 0.7052 | 45,923,392 | -0.02(-2.26%) |
Mar 12, 2004 | 0.7137 | 0.7304 | 0.7083 | 0.7215 | 41,206,892 | +0.01(+2.12%) |
Mar 11, 2004 | 0.7025 | 0.7277 | 0.7025 | 0.7066 | 57,804,260 | -0.01(-0.76%) |
Mar 10, 2004 | 0.7226 | 0.7351 | 0.7069 | 0.7120 | 52,533,032 | -0.01(-1.46%) |
Mar 09, 2004 | 0.7338 | 0.7344 | 0.7103 | 0.7226 | 40,472,924 | -0.01(-0.70%) |
Mar 08, 2004 | 0.7538 | 0.7643 | 0.7219 | 0.7277 | 50,715,772 | -0.03(-3.47%) |
Mar 05, 2004 | 0.7423 | 0.7711 | 0.7395 | 0.7538 | 38,690,992 | -0.01(-0.72%) |
Mar 04, 2004 | 0.7504 | 0.7606 | 0.7443 | 0.7592 | 45,082,140 | +0.02(+2.19%) |
Mar 03, 2004 | 0.7508 | 0.7508 | 0.7307 | 0.7429 | 60,235,120 | -0.01(-1.31%) |
Mar 02, 2004 | 0.7674 | 0.7735 | 0.7497 | 0.7528 | 88,712,048 | -0.01(-1.86%) |
Mar 01, 2004 | 0.7538 | 0.7684 | 0.7528 | 0.7671 | 55,234,716 | +0.01(+1.48%) |
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%) |