Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.4659 | 0.4860 | 0.4612 | 0.4799 | 87,769,864 | +0.03(+7.70%) |
Jan 29, 2004 | 0.4646 | 0.4697 | 0.4376 | 0.4456 | 46,826,748 | -0.01(-3.17%) |
Jan 28, 2004 | 0.4887 | 0.4939 | 0.4558 | 0.4602 | 32,337,942 | -0.02(-5.02%) |
Jan 27, 2004 | 0.4862 | 0.5053 | 0.4831 | 0.4845 | 33,397,680 | -0.01(-1.43%) |
Jan 26, 2004 | 0.4791 | 0.4961 | 0.4767 | 0.4915 | 46,195,312 | +0.01(+2.38%) |
Jan 23, 2004 | 0.4904 | 0.4946 | 0.4770 | 0.4801 | 24,768,028 | -0.01(-1.61%) |
Jan 22, 2004 | 0.4892 | 0.5036 | 0.4832 | 0.4880 | 35,600,372 | +0.00(+0.15%) |
Jan 21, 2004 | 0.4942 | 0.5054 | 0.4854 | 0.4872 | 30,849,902 | -0.01(-2.41%) |
Jan 20, 2004 | 0.5026 | 0.5081 | 0.4924 | 0.4993 | 37,435,944 | -0.00(-0.14%) |
Jan 16, 2004 | 0.5009 | 0.5056 | 0.4978 | 0.5000 | 29,564,998 | +0.00(+0.43%) |
Jan 15, 2004 | 0.4902 | 0.5003 | 0.4772 | 0.4979 | 62,037,792 | +0.01(+1.31%) |
Jan 14, 2004 | 0.5005 | 0.5030 | 0.4821 | 0.4914 | 74,120,288 | +0.01(+2.21%) |
Jan 13, 2004 | 0.4766 | 0.4975 | 0.4760 | 0.4808 | 102,220,368 | +0.01(+1.31%) |
Jan 12, 2004 | 0.4574 | 0.4750 | 0.4523 | 0.4746 | 43,878,960 | +0.02(+4.52%) |
Jan 09, 2004 | 0.4520 | 0.4667 | 0.4476 | 0.4540 | 50,942,744 | -0.00(-0.13%) |
Jan 08, 2004 | 0.4694 | 0.4699 | 0.4511 | 0.4547 | 53,225,440 | -0.01(-1.24%) |
Jan 07, 2004 | 0.4354 | 0.4651 | 0.4290 | 0.4604 | 88,251,816 | +0.02(+5.35%) |
Jan 06, 2004 | 0.4350 | 0.4433 | 0.4268 | 0.4370 | 53,209,656 | -0.00(-0.16%) |
Jan 05, 2004 | 0.4280 | 0.4452 | 0.4219 | 0.4377 | 107,133,960 | +0.02(+4.74%) |
Jan 02, 2004 | 0.3820 | 0.4198 | 0.3793 | 0.4179 | 97,990,352 | +0.04(+10.81%) |
Dec 31, 2003 | 0.3794 | 0.3826 | 0.3754 | 0.3771 | 26,872,822 | -0.00(-0.22%) |
Dec 30, 2003 | 0.3844 | 0.3871 | 0.3769 | 0.3779 | 26,827,886 | -0.01(-1.36%) |
Dec 29, 2003 | 0.3892 | 0.3920 | 0.3774 | 0.3832 | 38,733,524 | -0.00(-0.27%) |
Dec 26, 2003 | 0.3900 | 0.4009 | 0.3808 | 0.3842 | 29,248,546 | -0.01(-1.47%) |
Dec 24, 2003 | 0.3730 | 0.3928 | 0.3723 | 0.3899 | 29,064,914 | +0.01(+3.50%) |
Dec 23, 2003 | 0.3796 | 0.3825 | 0.3706 | 0.3767 | 39,076,560 | +0.00(+0.05%) |
Dec 22, 2003 | 0.3703 | 0.3769 | 0.3602 | 0.3765 | 92,802,256 | +0.01(+1.40%) |
Dec 19, 2003 | 0.3883 | 0.3899 | 0.3688 | 0.3713 | 79,112,752 | -0.02(-4.09%) |
Dec 18, 2003 | 0.3921 | 0.3999 | 0.3810 | 0.3871 | 81,240,896 | -0.00(-0.89%) |
Dec 17, 2003 | 0.3820 | 0.3981 | 0.3805 | 0.3906 | 45,982,116 | +0.00(+1.03%) |
Dec 16, 2003 | 0.3984 | 0.4030 | 0.3785 | 0.3866 | 68,157,112 | -0.01(-2.95%) |
Dec 15, 2003 | 0.4259 | 0.4267 | 0.3963 | 0.3984 | 65,597,780 | -0.01(-3.44%) |
Dec 12, 2003 | 0.4162 | 0.4238 | 0.4101 | 0.4126 | 36,897,876 | -0.00(-0.57%) |
Dec 11, 2003 | 0.3980 | 0.4183 | 0.3984 | 0.4149 | 49,540,660 | +0.02(+4.26%) |
Dec 10, 2003 | 0.4107 | 0.4148 | 0.3906 | 0.3980 | 97,765,600 | -0.01(-2.14%) |
Dec 09, 2003 | 0.4331 | 0.4372 | 0.4060 | 0.4067 | 97,248,456 | -0.03(-6.26%) |
Dec 08, 2003 | 0.4515 | 0.4570 | 0.4315 | 0.4338 | 60,145,048 | -0.02(-3.91%) |
Dec 05, 2003 | 0.4577 | 0.4625 | 0.4492 | 0.4515 | 30,733,868 | -0.01(-1.36%) |
Dec 04, 2003 | 0.4535 | 0.4597 | 0.4426 | 0.4577 | 64,420,812 | +0.01(+1.73%) |
Dec 03, 2003 | 0.4852 | 0.4871 | 0.4495 | 0.4500 | 81,666,264 | -0.03(-6.75%) |
Dec 02, 2003 | 0.4733 | 0.4866 | 0.4733 | 0.4825 | 45,343,556 | +0.01(+1.16%) |
Dec 01, 2003 | 0.4814 | 0.4891 | 0.4719 | 0.4770 | 74,041,088 | +0.00(+0.11%) |
Nov 28, 2003 | 0.4680 | 0.4773 | 0.4679 | 0.4765 | 19,822,304 | +0.01(+1.61%) |
Nov 26, 2003 | 0.4714 | 0.4790 | 0.4599 | 0.4690 | 62,228,792 | +0.00(+0.44%) |
Nov 25, 2003 | 0.4648 | 0.4775 | 0.4630 | 0.4669 | 102,094,528 | +0.01(+1.65%) |
Nov 24, 2003 | 0.4314 | 0.4605 | 0.4294 | 0.4594 | 97,777,128 | +0.04(+8.60%) |
Nov 21, 2003 | 0.4270 | 0.4361 | 0.4193 | 0.4230 | 57,869,544 | -0.00(-0.93%) |
Nov 20, 2003 | 0.4152 | 0.4403 | 0.4138 | 0.4270 | 123,091,008 | +0.01(+1.95%) |
Nov 19, 2003 | 0.4176 | 0.4216 | 0.4088 | 0.4188 | 74,950,480 | +0.01(+1.49%) |
Nov 18, 2003 | 0.4243 | 0.4334 | 0.4118 | 0.4127 | 82,000,040 | -0.00(-0.47%) |
Nov 17, 2003 | 0.4108 | 0.4314 | 0.4035 | 0.4146 | 101,568,448 | -0.00(-1.05%) |
Nov 14, 2003 | 0.4326 | 0.4382 | 0.4157 | 0.4190 | 51,297,036 | -0.01(-2.59%) |
Nov 13, 2003 | 0.4355 | 0.4459 | 0.4281 | 0.4301 | 64,043,440 | -0.01(-1.59%) |
Nov 12, 2003 | 0.4188 | 0.4415 | 0.4168 | 0.4371 | 104,307,344 | +0.02(+4.98%) |
Nov 11, 2003 | 0.4316 | 0.4380 | 0.4137 | 0.4164 | 97,964,968 | -0.02(-3.98%) |
Nov 10, 2003 | 0.4503 | 0.4546 | 0.4316 | 0.4336 | 87,857,288 | -0.01(-1.85%) |
Nov 07, 2003 | 0.4290 | 0.4551 | 0.4168 | 0.4418 | 181,346,832 | +0.01(+3.07%) |
Nov 06, 2003 | 0.4497 | 0.4526 | 0.4255 | 0.4286 | 114,797,000 | -0.02(-4.07%) |
Nov 05, 2003 | 0.4648 | 0.4737 | 0.4437 | 0.4468 | 106,749,248 | -0.01(-3.14%) |
Nov 04, 2003 | 0.4592 | 0.4824 | 0.4546 | 0.4613 | 160,457,136 | -0.00(-0.59%) |