Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.7277 | 0.7287 | 0.6944 | 0.6971 | 55,945,864 | -0.03(-4.29%) |
Apr 29, 2004 | 0.7450 | 0.7498 | 0.7185 | 0.7284 | 70,336,912 | -0.02(-2.77%) |
Apr 28, 2004 | 0.7525 | 0.7640 | 0.7433 | 0.7491 | 51,106,544 | -0.00(-0.41%) |
Apr 27, 2004 | 0.7647 | 0.7878 | 0.7494 | 0.7521 | 53,933,732 | -0.01(-0.85%) |
Apr 26, 2004 | 0.7912 | 0.7946 | 0.7566 | 0.7586 | 46,879,500 | -0.03(-3.92%) |
Apr 23, 2004 | 0.7820 | 0.8027 | 0.7797 | 0.7895 | 48,397,104 | +0.02(+2.20%) |
Apr 22, 2004 | 0.7640 | 0.7854 | 0.7450 | 0.7725 | 75,847,376 | +0.00(+0.58%) |
Apr 21, 2004 | 0.7691 | 0.7949 | 0.7623 | 0.7681 | 75,100,352 | +0.00(+0.13%) |
Apr 20, 2004 | 0.8031 | 0.8119 | 0.7667 | 0.7671 | 56,033,516 | -0.03(-4.24%) |
Apr 19, 2004 | 0.8024 | 0.8068 | 0.7868 | 0.8011 | 56,996,412 | -0.00(-0.13%) |
Apr 16, 2004 | 0.8221 | 0.8262 | 0.8004 | 0.8021 | 71,394,000 | -0.03(-3.28%) |
Apr 15, 2004 | 0.8632 | 0.8670 | 0.8255 | 0.8293 | 90,297,304 | -0.05(-5.24%) |
Apr 14, 2004 | 0.8663 | 0.8914 | 0.8564 | 0.8751 | 55,820,268 | +0.00(+0.51%) |
Apr 13, 2004 | 0.8996 | 0.9003 | 0.8663 | 0.8707 | 48,317,300 | -0.02(-2.32%) |
Apr 12, 2004 | 0.9155 | 0.9196 | 0.8860 | 0.8914 | 48,381,404 | -0.02(-1.87%) |
Apr 08, 2004 | 0.9030 | 0.9172 | 0.8962 | 0.9084 | 48,746,412 | +0.03(+2.85%) |
Apr 07, 2004 | 0.8931 | 0.8952 | 0.8676 | 0.8833 | 48,836,684 | -0.00(-0.54%) |
Apr 06, 2004 | 0.9070 | 0.9135 | 0.8833 | 0.8880 | 68,124,616 | -0.04(-4.04%) |
Apr 05, 2004 | 0.8887 | 0.9291 | 0.8887 | 0.9254 | 62,939,916 | +0.03(+3.57%) |
Apr 02, 2004 | 0.9003 | 0.9060 | 0.8731 | 0.8935 | 70,844,528 | +0.01(+1.43%) |
Apr 01, 2004 | 0.9067 | 0.9162 | 0.8585 | 0.8809 | 143,855,552 | -0.02(-1.78%) |
Mar 31, 2004 | 0.8931 | 0.9064 | 0.8884 | 0.8969 | 65,943,720 | +0.01(+0.92%) |
Mar 30, 2004 | 0.8573 | 0.8928 | 0.8564 | 0.8887 | 79,061,816 | +0.03(+2.99%) |
Mar 29, 2004 | 0.8377 | 0.8741 | 0.8374 | 0.8629 | 107,471,056 | +0.04(+4.31%) |
Mar 26, 2004 | 0.8272 | 0.8401 | 0.8160 | 0.8272 | 60,141,508 | -0.00(-0.29%) |
Mar 25, 2004 | 0.7929 | 0.8337 | 0.7915 | 0.8296 | 108,708,688 | +0.05(+5.81%) |
Mar 24, 2004 | 0.7491 | 0.7966 | 0.7474 | 0.7841 | 85,837,384 | +0.03(+4.48%) |
Mar 23, 2004 | 0.7576 | 0.7657 | 0.7419 | 0.7504 | 62,799,928 | +0.00(+0.41%) |
Mar 22, 2004 | 0.7416 | 0.7532 | 0.7304 | 0.7474 | 63,043,268 | -0.01(-0.77%) |
Mar 19, 2004 | 0.7596 | 0.7657 | 0.7487 | 0.7532 | 49,505,216 | -0.01(-1.16%) |
Mar 18, 2004 | 0.7494 | 0.7712 | 0.7474 | 0.7620 | 57,575,976 | +0.01(+1.13%) |
Mar 17, 2004 | 0.7474 | 0.7606 | 0.7443 | 0.7535 | 57,203,116 | +0.02(+2.45%) |
Mar 16, 2004 | 0.7127 | 0.7389 | 0.7093 | 0.7355 | 65,379,852 | +0.03(+4.29%) |
Mar 15, 2004 | 0.7165 | 0.7202 | 0.7009 | 0.7053 | 45,921,844 | -0.02(-2.26%) |
Mar 12, 2004 | 0.7137 | 0.7304 | 0.7083 | 0.7216 | 41,205,504 | +0.01(+2.12%) |
Mar 11, 2004 | 0.7025 | 0.7277 | 0.7025 | 0.7066 | 57,802,308 | -0.01(-0.76%) |
Mar 10, 2004 | 0.7226 | 0.7351 | 0.7070 | 0.7120 | 52,531,260 | -0.01(-1.46%) |
Mar 09, 2004 | 0.7338 | 0.7345 | 0.7103 | 0.7226 | 40,471,560 | -0.01(-0.70%) |
Mar 08, 2004 | 0.7538 | 0.7644 | 0.7219 | 0.7277 | 50,714,064 | -0.03(-3.47%) |
Mar 05, 2004 | 0.7423 | 0.7712 | 0.7396 | 0.7538 | 38,689,684 | -0.01(-0.72%) |
Mar 04, 2004 | 0.7504 | 0.7606 | 0.7443 | 0.7593 | 45,080,620 | +0.02(+2.19%) |
Mar 03, 2004 | 0.7508 | 0.7508 | 0.7307 | 0.7430 | 60,233,088 | -0.01(-1.31%) |
Mar 02, 2004 | 0.7674 | 0.7735 | 0.7498 | 0.7528 | 88,709,056 | -0.01(-1.86%) |
Mar 01, 2004 | 0.7538 | 0.7684 | 0.7528 | 0.7671 | 55,232,852 | +0.01(+1.48%) |
Feb 27, 2004 | 0.7712 | 0.7718 | 0.7443 | 0.7559 | 64,950,736 | -0.01(-1.77%) |
Feb 26, 2004 | 0.7756 | 0.7769 | 0.7599 | 0.7695 | 37,612,972 | +0.01(+0.67%) |
Feb 25, 2004 | 0.7613 | 0.7790 | 0.7562 | 0.7644 | 71,137,576 | +0.00(+0.58%) |
Feb 24, 2004 | 0.7780 | 0.7878 | 0.7515 | 0.7599 | 77,228,920 | -0.03(-3.99%) |
Feb 23, 2004 | 0.8187 | 0.8201 | 0.7807 | 0.7915 | 93,552,296 | -0.03(-3.48%) |
Feb 20, 2004 | 0.7987 | 0.8221 | 0.7943 | 0.8201 | 67,388,056 | +0.02(+2.51%) |
Feb 19, 2004 | 0.8102 | 0.8245 | 0.7983 | 0.8000 | 68,889,960 | -0.00(-0.04%) |
Feb 18, 2004 | 0.8014 | 0.8068 | 0.7949 | 0.8004 | 34,979,412 | +0.00(+0.00%) |
Feb 17, 2004 | 0.7949 | 0.8027 | 0.7837 | 0.8004 | 62,847,028 | +0.01(+1.12%) |
Feb 13, 2004 | 0.7797 | 0.8116 | 0.7712 | 0.7915 | 190,544,048 | -0.01(-0.93%) |
Feb 12, 2004 | 0.8194 | 0.8238 | 0.7865 | 0.7990 | 108,023,152 | -0.02(-3.01%) |
Feb 11, 2004 | 0.8062 | 0.8265 | 0.8034 | 0.8238 | 80,465,600 | +0.03(+3.50%) |
Feb 10, 2004 | 0.7698 | 0.7966 | 0.7698 | 0.7960 | 55,626,644 | +0.03(+3.67%) |
Feb 09, 2004 | 0.7763 | 0.7915 | 0.7674 | 0.7678 | 40,775,080 | -0.01(-0.70%) |
Feb 06, 2004 | 0.7657 | 0.7841 | 0.7616 | 0.7732 | 51,362,968 | +0.02(+2.29%) |
Feb 05, 2004 | 0.7487 | 0.7644 | 0.7440 | 0.7559 | 36,193,492 | +0.01(+1.51%) |
Feb 04, 2004 | 0.7545 | 0.7606 | 0.7436 | 0.7447 | 47,631,760 | -0.02(-2.71%) |
Feb 03, 2004 | 0.7661 | 0.7793 | 0.7552 | 0.7654 | 46,199,196 | -0.00(-0.35%) |