Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.7277 | 0.7288 | 0.6944 | 0.6972 | 55,941,268 | -0.03(-4.29%) |
Apr 29, 2004 | 0.7451 | 0.7498 | 0.7186 | 0.7284 | 70,331,136 | -0.02(-2.77%) |
Apr 28, 2004 | 0.7525 | 0.7641 | 0.7434 | 0.7491 | 51,102,348 | -0.00(-0.41%) |
Apr 27, 2004 | 0.7648 | 0.7879 | 0.7495 | 0.7522 | 53,929,300 | -0.01(-0.85%) |
Apr 26, 2004 | 0.7913 | 0.7947 | 0.7566 | 0.7587 | 46,875,648 | -0.03(-3.92%) |
Apr 23, 2004 | 0.7821 | 0.8028 | 0.7797 | 0.7896 | 48,393,128 | +0.02(+2.20%) |
Apr 22, 2004 | 0.7641 | 0.7855 | 0.7451 | 0.7726 | 75,841,144 | +0.00(+0.58%) |
Apr 21, 2004 | 0.7692 | 0.7950 | 0.7624 | 0.7682 | 75,094,184 | +0.00(+0.13%) |
Apr 20, 2004 | 0.8032 | 0.8120 | 0.7668 | 0.7671 | 56,028,916 | -0.03(-4.24%) |
Apr 19, 2004 | 0.8025 | 0.8069 | 0.7868 | 0.8011 | 56,991,728 | -0.00(-0.13%) |
Apr 16, 2004 | 0.8222 | 0.8263 | 0.8004 | 0.8021 | 71,388,136 | -0.03(-3.28%) |
Apr 15, 2004 | 0.8633 | 0.8670 | 0.8256 | 0.8293 | 90,289,880 | -0.05(-5.24%) |
Apr 14, 2004 | 0.8663 | 0.8915 | 0.8565 | 0.8752 | 55,815,684 | +0.00(+0.51%) |
Apr 13, 2004 | 0.8996 | 0.9003 | 0.8663 | 0.8708 | 48,313,328 | -0.02(-2.32%) |
Apr 12, 2004 | 0.9156 | 0.9197 | 0.8861 | 0.8915 | 48,377,428 | -0.02(-1.87%) |
Apr 08, 2004 | 0.9030 | 0.9173 | 0.8962 | 0.9085 | 48,742,408 | +0.03(+2.85%) |
Apr 07, 2004 | 0.8932 | 0.8952 | 0.8677 | 0.8833 | 48,832,672 | -0.00(-0.54%) |
Apr 06, 2004 | 0.9071 | 0.9136 | 0.8833 | 0.8881 | 68,119,016 | -0.04(-4.04%) |
Apr 05, 2004 | 0.8888 | 0.9292 | 0.8888 | 0.9255 | 62,934,744 | +0.03(+3.57%) |
Apr 02, 2004 | 0.9003 | 0.9061 | 0.8731 | 0.8935 | 70,838,704 | +0.01(+1.43%) |
Apr 01, 2004 | 0.9068 | 0.9163 | 0.8585 | 0.8810 | 143,843,744 | -0.02(-1.78%) |
Mar 31, 2004 | 0.8932 | 0.9064 | 0.8884 | 0.8969 | 65,938,300 | +0.01(+0.92%) |
Mar 30, 2004 | 0.8573 | 0.8929 | 0.8565 | 0.8888 | 79,055,320 | +0.03(+2.99%) |
Mar 29, 2004 | 0.8378 | 0.8742 | 0.8375 | 0.8630 | 107,462,224 | +0.04(+4.31%) |
Mar 26, 2004 | 0.8273 | 0.8402 | 0.8161 | 0.8273 | 60,136,568 | -0.00(-0.29%) |
Mar 25, 2004 | 0.7930 | 0.8337 | 0.7916 | 0.8297 | 108,699,760 | +0.05(+5.81%) |
Mar 24, 2004 | 0.7491 | 0.7967 | 0.7474 | 0.7841 | 85,830,328 | +0.03(+4.48%) |
Mar 23, 2004 | 0.7576 | 0.7658 | 0.7420 | 0.7505 | 62,794,768 | +0.00(+0.41%) |
Mar 22, 2004 | 0.7417 | 0.7532 | 0.7305 | 0.7474 | 63,038,088 | -0.01(-0.77%) |
Mar 19, 2004 | 0.7597 | 0.7658 | 0.7488 | 0.7532 | 49,501,148 | -0.01(-1.16%) |
Mar 18, 2004 | 0.7495 | 0.7712 | 0.7474 | 0.7620 | 57,571,248 | +0.01(+1.13%) |
Mar 17, 2004 | 0.7474 | 0.7607 | 0.7444 | 0.7536 | 57,198,416 | +0.02(+2.45%) |
Mar 16, 2004 | 0.7128 | 0.7389 | 0.7094 | 0.7355 | 65,374,480 | +0.03(+4.29%) |
Mar 15, 2004 | 0.7165 | 0.7203 | 0.7010 | 0.7053 | 45,918,068 | -0.02(-2.26%) |
Mar 12, 2004 | 0.7138 | 0.7305 | 0.7084 | 0.7216 | 41,202,116 | +0.01(+2.12%) |
Mar 11, 2004 | 0.7026 | 0.7277 | 0.7026 | 0.7067 | 57,797,560 | -0.01(-0.76%) |
Mar 10, 2004 | 0.7226 | 0.7352 | 0.7070 | 0.7121 | 52,526,944 | -0.01(-1.46%) |
Mar 09, 2004 | 0.7339 | 0.7345 | 0.7104 | 0.7226 | 40,468,232 | -0.01(-0.70%) |
Mar 08, 2004 | 0.7539 | 0.7644 | 0.7220 | 0.7277 | 50,709,896 | -0.03(-3.47%) |
Mar 05, 2004 | 0.7423 | 0.7712 | 0.7396 | 0.7539 | 38,686,508 | -0.01(-0.72%) |
Mar 04, 2004 | 0.7505 | 0.7607 | 0.7444 | 0.7593 | 45,076,916 | +0.02(+2.19%) |
Mar 03, 2004 | 0.7508 | 0.7508 | 0.7308 | 0.7430 | 60,228,140 | -0.01(-1.31%) |
Mar 02, 2004 | 0.7675 | 0.7736 | 0.7498 | 0.7529 | 88,701,760 | -0.01(-1.86%) |
Mar 01, 2004 | 0.7539 | 0.7685 | 0.7529 | 0.7671 | 55,228,316 | +0.01(+1.48%) |
Feb 27, 2004 | 0.7712 | 0.7719 | 0.7444 | 0.7559 | 64,945,400 | -0.01(-1.77%) |
Feb 26, 2004 | 0.7756 | 0.7770 | 0.7600 | 0.7695 | 37,609,884 | +0.01(+0.67%) |
Feb 25, 2004 | 0.7614 | 0.7790 | 0.7563 | 0.7644 | 71,131,736 | +0.00(+0.58%) |
Feb 24, 2004 | 0.7780 | 0.7879 | 0.7515 | 0.7600 | 77,222,576 | -0.03(-3.99%) |
Feb 23, 2004 | 0.8188 | 0.8201 | 0.7807 | 0.7916 | 93,544,608 | -0.03(-3.48%) |
Feb 20, 2004 | 0.7987 | 0.8222 | 0.7943 | 0.8201 | 67,382,520 | +0.02(+2.51%) |
Feb 19, 2004 | 0.8103 | 0.8246 | 0.7984 | 0.8001 | 68,884,296 | -0.00(-0.04%) |
Feb 18, 2004 | 0.8015 | 0.8069 | 0.7950 | 0.8004 | 34,976,536 | +0.00(+0.00%) |
Feb 17, 2004 | 0.7950 | 0.8028 | 0.7838 | 0.8004 | 62,841,864 | +0.01(+1.12%) |
Feb 13, 2004 | 0.7797 | 0.8117 | 0.7712 | 0.7916 | 190,528,400 | -0.01(-0.93%) |
Feb 12, 2004 | 0.8195 | 0.8239 | 0.7865 | 0.7991 | 108,014,272 | -0.02(-3.01%) |
Feb 11, 2004 | 0.8062 | 0.8266 | 0.8035 | 0.8239 | 80,458,984 | +0.03(+3.50%) |
Feb 10, 2004 | 0.7699 | 0.7967 | 0.7699 | 0.7960 | 55,622,072 | +0.03(+3.67%) |
Feb 09, 2004 | 0.7763 | 0.7916 | 0.7675 | 0.7678 | 40,771,728 | -0.01(-0.70%) |
Feb 06, 2004 | 0.7658 | 0.7841 | 0.7617 | 0.7733 | 51,358,748 | +0.02(+2.29%) |
Feb 05, 2004 | 0.7488 | 0.7644 | 0.7440 | 0.7559 | 36,190,520 | +0.01(+1.51%) |
Feb 04, 2004 | 0.7546 | 0.7607 | 0.7437 | 0.7447 | 47,627,848 | -0.02(-2.71%) |
Feb 03, 2004 | 0.7661 | 0.7794 | 0.7553 | 0.7654 | 46,195,400 | -0.00(-0.35%) |