Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.1729 | 0.1809 | 0.1728 | 0.1801 | 556,035,968 | +0.01(+3.82%) |
Feb 26, 2004 | 0.1720 | 0.1745 | 0.1717 | 0.1735 | 235,263,600 | +0.00(+1.01%) |
Feb 25, 2004 | 0.1673 | 0.1724 | 0.1672 | 0.1718 | 327,625,248 | +0.00(+2.01%) |
Feb 24, 2004 | 0.1667 | 0.1712 | 0.1657 | 0.1684 | 307,179,392 | +0.00(+0.77%) |
Feb 23, 2004 | 0.1690 | 0.1691 | 0.1648 | 0.1671 | 230,270,000 | -0.00(-0.94%) |
Feb 20, 2004 | 0.1694 | 0.1695 | 0.1672 | 0.1687 | 329,179,136 | -0.00(-0.31%) |
Feb 19, 2004 | 0.1755 | 0.1780 | 0.1687 | 0.1692 | 383,876,288 | -0.01(-3.40%) |
Feb 18, 2004 | 0.1745 | 0.1765 | 0.1736 | 0.1751 | 167,942,976 | +0.00(+0.43%) |
Feb 17, 2004 | 0.1739 | 0.1769 | 0.1739 | 0.1744 | 202,712,240 | +0.00(+0.70%) |
Feb 13, 2004 | 0.1796 | 0.1815 | 0.1719 | 0.1732 | 374,679,296 | -0.01(-3.08%) |
Feb 12, 2004 | 0.1782 | 0.1806 | 0.1777 | 0.1787 | 218,184,432 | -0.00(-0.29%) |
Feb 11, 2004 | 0.1739 | 0.1797 | 0.1736 | 0.1792 | 413,392,992 | +0.01(+3.57%) |
Feb 10, 2004 | 0.1703 | 0.1741 | 0.1690 | 0.1730 | 303,035,776 | +0.00(+1.38%) |
Feb 09, 2004 | 0.1703 | 0.1721 | 0.1694 | 0.1707 | 223,231,152 | -0.00(-0.19%) |
Feb 06, 2004 | 0.1690 | 0.1724 | 0.1687 | 0.1710 | 229,320,416 | +0.00(+1.29%) |
Feb 05, 2004 | 0.1643 | 0.1725 | 0.1642 | 0.1688 | 418,399,872 | +0.00(+2.89%) |
Feb 04, 2004 | 0.1657 | 0.1663 | 0.1634 | 0.1641 | 362,348,032 | -0.00(-2.11%) |
Feb 03, 2004 | 0.1679 | 0.1687 | 0.1657 | 0.1676 | 216,504,400 | -0.00(-0.27%) |
Feb 02, 2004 | 0.1691 | 0.1718 | 0.1663 | 0.1681 | 342,426,752 | -0.00(-1.06%) |
Jan 30, 2004 | 0.1712 | 0.1722 | 0.1688 | 0.1699 | 219,718,368 | -0.00(-0.53%) |
Jan 29, 2004 | 0.1704 | 0.1717 | 0.1671 | 0.1708 | 252,216,608 | +0.00(+0.71%) |
Jan 28, 2004 | 0.1720 | 0.1760 | 0.1687 | 0.1696 | 326,569,440 | -0.00(-2.38%) |
Jan 27, 2004 | 0.1734 | 0.1751 | 0.1717 | 0.1737 | 364,313,600 | +0.00(+0.26%) |
Jan 26, 2004 | 0.1691 | 0.1736 | 0.1689 | 0.1733 | 321,728,576 | +0.00(+1.99%) |
Jan 23, 2004 | 0.1675 | 0.1712 | 0.1675 | 0.1699 | 269,415,296 | +0.00(+1.71%) |
Jan 22, 2004 | 0.1699 | 0.1719 | 0.1670 | 0.1670 | 243,086,016 | -0.00(-1.90%) |
Jan 21, 2004 | 0.1709 | 0.1730 | 0.1689 | 0.1702 | 269,262,560 | -0.00(-0.53%) |
Jan 20, 2004 | 0.1707 | 0.1717 | 0.1675 | 0.1711 | 374,699,232 | +0.00(+0.04%) |
Jan 16, 2004 | 0.1732 | 0.1735 | 0.1702 | 0.1711 | 442,159,296 | -0.00(-0.57%) |
Jan 15, 2004 | 0.1725 | 0.1762 | 0.1694 | 0.1721 | 1,207,613,952 | -0.01(-5.58%) |
Jan 14, 2004 | 0.1837 | 0.1848 | 0.1790 | 0.1822 | 740,657,152 | +0.00(+0.33%) |
Jan 13, 2004 | 0.1860 | 0.1870 | 0.1797 | 0.1816 | 805,275,904 | +0.00(+1.64%) |
Jan 12, 2004 | 0.1744 | 0.1807 | 0.1739 | 0.1787 | 578,470,464 | +0.01(+3.17%) |
Jan 09, 2004 | 0.1749 | 0.1817 | 0.1716 | 0.1732 | 506,819,040 | -0.00(-1.54%) |
Jan 08, 2004 | 0.1720 | 0.1787 | 0.1705 | 0.1759 | 544,875,712 | +0.01(+3.41%) |
Jan 07, 2004 | 0.1664 | 0.1719 | 0.1651 | 0.1701 | 695,899,456 | +0.00(+2.26%) |
Jan 06, 2004 | 0.1675 | 0.1688 | 0.1635 | 0.1663 | 604,351,680 | -0.00(-0.36%) |
Jan 05, 2004 | 0.1613 | 0.1686 | 0.1613 | 0.1669 | 468,827,232 | +0.01(+4.18%) |
Jan 02, 2004 | 0.1623 | 0.1638 | 0.1595 | 0.1602 | 171,542,080 | -0.00(-0.42%) |
Dec 31, 2003 | 0.1608 | 0.1621 | 0.1595 | 0.1609 | 206,875,776 | +0.00(+0.42%) |
Dec 30, 2003 | 0.1595 | 0.1619 | 0.1593 | 0.1602 | 242,930,032 | +0.00(+0.61%) |
Dec 29, 2003 | 0.1574 | 0.1593 | 0.1571 | 0.1593 | 276,829,472 | +0.00(+1.78%) |
Dec 26, 2003 | 0.1532 | 0.1574 | 0.1532 | 0.1565 | 122,955,032 | +0.00(+1.81%) |
Dec 24, 2003 | 0.1485 | 0.1550 | 0.1480 | 0.1537 | 210,443,552 | +0.00(+3.03%) |
Dec 23, 2003 | 0.1500 | 0.1502 | 0.1476 | 0.1492 | 365,833,536 | -0.00(-0.20%) |
Dec 22, 2003 | 0.1480 | 0.1498 | 0.1449 | 0.1495 | 447,231,456 | +0.00(+0.76%) |
Dec 19, 2003 | 0.1520 | 0.1538 | 0.1477 | 0.1483 | 537,939,008 | -0.00(-1.70%) |
Dec 18, 2003 | 0.1498 | 0.1519 | 0.1498 | 0.1509 | 392,390,304 | +0.00(+0.81%) |
Dec 17, 2003 | 0.1512 | 0.1516 | 0.1490 | 0.1497 | 325,189,824 | -0.00(-1.19%) |
Dec 16, 2003 | 0.1520 | 0.1543 | 0.1507 | 0.1515 | 443,262,144 | -0.00(-0.25%) |
Dec 15, 2003 | 0.1618 | 0.1618 | 0.1511 | 0.1519 | 460,441,664 | -0.01(-3.45%) |
Dec 12, 2003 | 0.1605 | 0.1605 | 0.1559 | 0.1573 | 228,022,352 | -0.00(-1.51%) |
Dec 11, 2003 | 0.1525 | 0.1607 | 0.1522 | 0.1597 | 216,052,848 | +0.01(+4.07%) |
Dec 10, 2003 | 0.1540 | 0.1552 | 0.1503 | 0.1535 | 321,705,664 | -0.00(-0.34%) |
Dec 09, 2003 | 0.1594 | 0.1600 | 0.1536 | 0.1540 | 160,250,912 | -0.00(-2.85%) |
Dec 08, 2003 | 0.1565 | 0.1587 | 0.1537 | 0.1585 | 175,150,096 | +0.00(+0.96%) |
Dec 05, 2003 | 0.1593 | 0.1590 | 0.1561 | 0.1570 | 180,867,968 | -0.00(-1.42%) |
Dec 04, 2003 | 0.1577 | 0.1594 | 0.1564 | 0.1593 | 210,941,584 | +0.00(+0.57%) |
Dec 03, 2003 | 0.1622 | 0.1644 | 0.1578 | 0.1583 | 226,399,888 | -0.00(-2.37%) |
Dec 02, 2003 | 0.1626 | 0.1649 | 0.1612 | 0.1622 | 249,372,768 | -0.00(-0.78%) |