Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.8932 | 0.9064 | 0.8884 | 0.8969 | 65,940,532 | +0.01(+0.92%) |
Mar 30, 2004 | 0.8573 | 0.8928 | 0.8565 | 0.8887 | 79,057,992 | +0.03(+2.99%) |
Mar 29, 2004 | 0.8378 | 0.8741 | 0.8374 | 0.8629 | 107,465,864 | +0.04(+4.31%) |
Mar 26, 2004 | 0.8273 | 0.8402 | 0.8160 | 0.8273 | 60,138,600 | -0.00(-0.29%) |
Mar 25, 2004 | 0.7929 | 0.8337 | 0.7916 | 0.8296 | 108,703,432 | +0.05(+5.81%) |
Mar 24, 2004 | 0.7491 | 0.7967 | 0.7474 | 0.7841 | 85,833,232 | +0.03(+4.48%) |
Mar 23, 2004 | 0.7576 | 0.7658 | 0.7420 | 0.7505 | 62,796,892 | +0.00(+0.41%) |
Mar 22, 2004 | 0.7416 | 0.7532 | 0.7304 | 0.7474 | 63,040,220 | -0.01(-0.77%) |
Mar 19, 2004 | 0.7596 | 0.7658 | 0.7488 | 0.7532 | 49,502,820 | -0.01(-1.16%) |
Mar 18, 2004 | 0.7495 | 0.7712 | 0.7474 | 0.7620 | 57,573,192 | +0.01(+1.13%) |
Mar 17, 2004 | 0.7474 | 0.7607 | 0.7444 | 0.7535 | 57,200,352 | +0.02(+2.45%) |
Mar 16, 2004 | 0.7128 | 0.7389 | 0.7094 | 0.7355 | 65,376,692 | +0.03(+4.29%) |
Mar 15, 2004 | 0.7165 | 0.7202 | 0.7009 | 0.7053 | 45,919,624 | -0.02(-2.26%) |
Mar 12, 2004 | 0.7138 | 0.7304 | 0.7083 | 0.7216 | 41,203,512 | +0.01(+2.12%) |
Mar 11, 2004 | 0.7026 | 0.7277 | 0.7026 | 0.7066 | 57,799,516 | -0.01(-0.76%) |
Mar 10, 2004 | 0.7226 | 0.7352 | 0.7070 | 0.7121 | 52,528,720 | -0.01(-1.46%) |
Mar 09, 2004 | 0.7338 | 0.7345 | 0.7104 | 0.7226 | 40,469,604 | -0.01(-0.70%) |
Mar 08, 2004 | 0.7539 | 0.7644 | 0.7219 | 0.7277 | 50,711,612 | -0.03(-3.47%) |
Mar 05, 2004 | 0.7423 | 0.7712 | 0.7396 | 0.7539 | 38,687,816 | -0.01(-0.72%) |
Mar 04, 2004 | 0.7505 | 0.7607 | 0.7444 | 0.7593 | 45,078,440 | +0.02(+2.19%) |
Mar 03, 2004 | 0.7508 | 0.7508 | 0.7308 | 0.7430 | 60,230,176 | -0.01(-1.31%) |
Mar 02, 2004 | 0.7675 | 0.7736 | 0.7498 | 0.7529 | 88,704,760 | -0.01(-1.86%) |
Mar 01, 2004 | 0.7539 | 0.7685 | 0.7529 | 0.7671 | 55,230,184 | +0.01(+1.48%) |
Feb 27, 2004 | 0.7712 | 0.7719 | 0.7444 | 0.7559 | 64,947,596 | -0.01(-1.77%) |
Feb 26, 2004 | 0.7756 | 0.7770 | 0.7600 | 0.7695 | 37,611,156 | +0.01(+0.67%) |
Feb 25, 2004 | 0.7613 | 0.7790 | 0.7562 | 0.7644 | 71,134,144 | +0.00(+0.58%) |
Feb 24, 2004 | 0.7780 | 0.7878 | 0.7515 | 0.7600 | 77,225,184 | -0.03(-3.99%) |
Feb 23, 2004 | 0.8188 | 0.8201 | 0.7807 | 0.7916 | 93,547,776 | -0.03(-3.48%) |
Feb 20, 2004 | 0.7987 | 0.8222 | 0.7943 | 0.8201 | 67,384,800 | +0.02(+2.51%) |
Feb 19, 2004 | 0.8103 | 0.8245 | 0.7984 | 0.8001 | 68,886,632 | -0.00(-0.04%) |
Feb 18, 2004 | 0.8014 | 0.8069 | 0.7950 | 0.8004 | 34,977,720 | +0.00(+0.00%) |
Feb 17, 2004 | 0.7950 | 0.8028 | 0.7838 | 0.8004 | 62,843,988 | +0.01(+1.12%) |
Feb 13, 2004 | 0.7797 | 0.8116 | 0.7712 | 0.7916 | 190,534,832 | -0.01(-0.93%) |
Feb 12, 2004 | 0.8194 | 0.8239 | 0.7865 | 0.7991 | 108,017,928 | -0.02(-3.01%) |
Feb 11, 2004 | 0.8062 | 0.8266 | 0.8035 | 0.8239 | 80,461,704 | +0.03(+3.50%) |
Feb 10, 2004 | 0.7698 | 0.7967 | 0.7698 | 0.7960 | 55,623,956 | +0.03(+3.67%) |
Feb 09, 2004 | 0.7763 | 0.7916 | 0.7675 | 0.7678 | 40,773,108 | -0.01(-0.70%) |
Feb 06, 2004 | 0.7658 | 0.7841 | 0.7617 | 0.7732 | 51,360,484 | +0.02(+2.29%) |
Feb 05, 2004 | 0.7488 | 0.7644 | 0.7440 | 0.7559 | 36,191,744 | +0.01(+1.51%) |
Feb 04, 2004 | 0.7545 | 0.7607 | 0.7437 | 0.7447 | 47,629,460 | -0.02(-2.71%) |
Feb 03, 2004 | 0.7661 | 0.7794 | 0.7552 | 0.7654 | 46,196,964 | -0.00(-0.35%) |
Feb 02, 2004 | 0.7620 | 0.7831 | 0.7542 | 0.7681 | 61,232,268 | +0.01(+1.62%) |
Jan 30, 2004 | 0.7428 | 0.7729 | 0.7382 | 0.7559 | 50,864,672 | +0.01(+1.55%) |
Jan 29, 2004 | 0.7692 | 0.7729 | 0.7185 | 0.7444 | 101,404,904 | -0.02(-2.92%) |
Jan 28, 2004 | 0.7780 | 0.7909 | 0.7627 | 0.7668 | 67,076,060 | -0.00(-0.27%) |
Jan 27, 2004 | 0.7991 | 0.8120 | 0.7627 | 0.7688 | 101,895,488 | -0.05(-5.71%) |
Jan 26, 2004 | 0.7895 | 0.8188 | 0.7834 | 0.8154 | 42,927,736 | +0.03(+3.94%) |
Jan 23, 2004 | 0.7984 | 0.8143 | 0.7827 | 0.7844 | 52,663,468 | -0.02(-2.24%) |
Jan 22, 2004 | 0.8239 | 0.8391 | 0.7926 | 0.8025 | 66,072,660 | -0.02(-2.32%) |
Jan 21, 2004 | 0.8544 | 0.8575 | 0.8201 | 0.8215 | 53,989,996 | -0.04(-4.62%) |
Jan 20, 2004 | 0.8478 | 0.8626 | 0.8385 | 0.8612 | 53,180,212 | +0.02(+2.80%) |
Jan 16, 2004 | 0.8354 | 0.8449 | 0.8259 | 0.8378 | 49,268,652 | +0.01(+1.54%) |
Jan 15, 2004 | 0.8174 | 0.8320 | 0.8031 | 0.8251 | 66,434,288 | +0.00(+0.15%) |
Jan 14, 2004 | 0.8357 | 0.8459 | 0.8160 | 0.8239 | 59,436,876 | -0.01(-0.74%) |
Jan 13, 2004 | 0.8707 | 0.8792 | 0.8208 | 0.8300 | 94,424,840 | -0.05(-5.16%) |
Jan 12, 2004 | 0.8684 | 0.8779 | 0.8602 | 0.8752 | 59,089,216 | +0.01(+1.14%) |
Jan 09, 2004 | 0.8473 | 0.8758 | 0.8405 | 0.8653 | 83,570,336 | +0.01(+1.43%) |
Jan 08, 2004 | 0.8605 | 0.8646 | 0.8449 | 0.8531 | 47,189,884 | +0.00(+0.36%) |
Jan 07, 2004 | 0.8330 | 0.8541 | 0.8273 | 0.8500 | 73,371,960 | +0.01(+0.89%) |
Jan 06, 2004 | 0.8072 | 0.8538 | 0.8035 | 0.8425 | 120,546,696 | +0.03(+4.07%) |
Jan 05, 2004 | 0.7960 | 0.8150 | 0.7889 | 0.8096 | 62,734,096 | +0.03(+3.25%) |