Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.1712 | 0.1722 | 0.1688 | 0.1699 | 219,718,480 | -0.00(-0.53%) |
Jan 29, 2004 | 0.1704 | 0.1717 | 0.1671 | 0.1708 | 252,216,720 | +0.00(+0.71%) |
Jan 28, 2004 | 0.1720 | 0.1760 | 0.1687 | 0.1696 | 326,569,600 | -0.00(-2.38%) |
Jan 27, 2004 | 0.1734 | 0.1751 | 0.1717 | 0.1737 | 364,313,792 | +0.00(+0.26%) |
Jan 26, 2004 | 0.1691 | 0.1736 | 0.1689 | 0.1733 | 321,728,736 | +0.00(+1.99%) |
Jan 23, 2004 | 0.1675 | 0.1712 | 0.1675 | 0.1699 | 269,415,424 | +0.00(+1.71%) |
Jan 22, 2004 | 0.1699 | 0.1719 | 0.1670 | 0.1670 | 243,086,144 | -0.00(-1.90%) |
Jan 21, 2004 | 0.1709 | 0.1730 | 0.1689 | 0.1702 | 269,262,688 | -0.00(-0.53%) |
Jan 20, 2004 | 0.1707 | 0.1717 | 0.1675 | 0.1711 | 374,699,424 | +0.00(+0.04%) |
Jan 16, 2004 | 0.1732 | 0.1735 | 0.1702 | 0.1711 | 442,159,520 | -0.00(-0.57%) |
Jan 15, 2004 | 0.1725 | 0.1762 | 0.1694 | 0.1721 | 1,207,614,464 | -0.01(-5.58%) |
Jan 14, 2004 | 0.1837 | 0.1848 | 0.1790 | 0.1822 | 740,657,536 | +0.00(+0.33%) |
Jan 13, 2004 | 0.1860 | 0.1870 | 0.1797 | 0.1816 | 805,276,288 | +0.00(+1.64%) |
Jan 12, 2004 | 0.1744 | 0.1807 | 0.1739 | 0.1787 | 578,470,784 | +0.01(+3.17%) |
Jan 09, 2004 | 0.1749 | 0.1817 | 0.1716 | 0.1732 | 506,819,296 | -0.00(-1.54%) |
Jan 08, 2004 | 0.1720 | 0.1787 | 0.1705 | 0.1759 | 544,875,968 | +0.01(+3.41%) |
Jan 07, 2004 | 0.1664 | 0.1719 | 0.1651 | 0.1701 | 695,899,840 | +0.00(+2.26%) |
Jan 06, 2004 | 0.1675 | 0.1688 | 0.1635 | 0.1663 | 604,351,936 | -0.00(-0.36%) |
Jan 05, 2004 | 0.1613 | 0.1686 | 0.1613 | 0.1669 | 468,827,488 | +0.01(+4.18%) |
Jan 02, 2004 | 0.1623 | 0.1638 | 0.1595 | 0.1602 | 171,542,176 | -0.00(-0.42%) |
Dec 31, 2003 | 0.1608 | 0.1621 | 0.1595 | 0.1609 | 206,875,888 | +0.00(+0.42%) |
Dec 30, 2003 | 0.1595 | 0.1619 | 0.1593 | 0.1602 | 242,930,160 | +0.00(+0.61%) |
Dec 29, 2003 | 0.1574 | 0.1593 | 0.1571 | 0.1593 | 276,829,600 | +0.00(+1.78%) |
Dec 26, 2003 | 0.1532 | 0.1574 | 0.1532 | 0.1565 | 122,955,088 | +0.00(+1.81%) |
Dec 24, 2003 | 0.1485 | 0.1550 | 0.1480 | 0.1537 | 210,443,648 | +0.00(+3.03%) |
Dec 23, 2003 | 0.1500 | 0.1502 | 0.1476 | 0.1492 | 365,833,728 | -0.00(-0.20%) |
Dec 22, 2003 | 0.1480 | 0.1498 | 0.1449 | 0.1495 | 447,231,680 | +0.00(+0.76%) |
Dec 19, 2003 | 0.1520 | 0.1538 | 0.1477 | 0.1483 | 537,939,264 | -0.00(-1.70%) |
Dec 18, 2003 | 0.1498 | 0.1519 | 0.1498 | 0.1509 | 392,390,496 | +0.00(+0.81%) |
Dec 17, 2003 | 0.1512 | 0.1516 | 0.1490 | 0.1497 | 325,189,984 | -0.00(-1.19%) |
Dec 16, 2003 | 0.1520 | 0.1543 | 0.1507 | 0.1515 | 443,262,368 | -0.00(-0.25%) |
Dec 15, 2003 | 0.1618 | 0.1618 | 0.1511 | 0.1519 | 460,441,888 | -0.01(-3.45%) |
Dec 12, 2003 | 0.1605 | 0.1605 | 0.1559 | 0.1573 | 228,022,464 | -0.00(-1.51%) |
Dec 11, 2003 | 0.1525 | 0.1607 | 0.1522 | 0.1597 | 216,052,960 | +0.01(+4.07%) |
Dec 10, 2003 | 0.1540 | 0.1552 | 0.1503 | 0.1535 | 321,705,824 | -0.00(-0.34%) |
Dec 09, 2003 | 0.1594 | 0.1600 | 0.1536 | 0.1540 | 160,250,992 | -0.00(-2.85%) |
Dec 08, 2003 | 0.1565 | 0.1587 | 0.1537 | 0.1585 | 175,150,176 | +0.00(+0.96%) |
Dec 05, 2003 | 0.1593 | 0.1590 | 0.1561 | 0.1570 | 180,868,048 | -0.00(-1.42%) |
Dec 04, 2003 | 0.1577 | 0.1594 | 0.1564 | 0.1593 | 210,941,680 | +0.00(+0.57%) |
Dec 03, 2003 | 0.1622 | 0.1644 | 0.1578 | 0.1583 | 226,400,000 | -0.00(-2.37%) |
Dec 02, 2003 | 0.1626 | 0.1649 | 0.1612 | 0.1622 | 249,372,896 | -0.00(-0.78%) |
Dec 01, 2003 | 0.1584 | 0.1645 | 0.1581 | 0.1635 | 428,666,496 | +0.01(+3.83%) |
Nov 28, 2003 | 0.1565 | 0.1586 | 0.1545 | 0.1574 | 90,231,656 | +0.00(+0.92%) |
Nov 26, 2003 | 0.1573 | 0.1593 | 0.1525 | 0.1560 | 290,670,912 | +0.00(+0.19%) |
Nov 25, 2003 | 0.1599 | 0.1600 | 0.1552 | 0.1557 | 318,565,888 | -0.00(-2.22%) |
Nov 24, 2003 | 0.1544 | 0.1602 | 0.1540 | 0.1593 | 453,173,056 | +0.01(+4.29%) |
Nov 21, 2003 | 0.1534 | 0.1550 | 0.1495 | 0.1527 | 284,092,032 | -0.00(-0.47%) |
Nov 20, 2003 | 0.1513 | 0.1587 | 0.1513 | 0.1534 | 284,101,280 | -0.00(-0.22%) |
Nov 19, 2003 | 0.1548 | 0.1555 | 0.1525 | 0.1538 | 408,604,768 | +0.00(+0.05%) |
Nov 18, 2003 | 0.1597 | 0.1607 | 0.1532 | 0.1537 | 316,067,488 | -0.01(-3.41%) |
Nov 17, 2003 | 0.1608 | 0.1609 | 0.1577 | 0.1591 | 268,373,088 | -0.00(-1.54%) |
Nov 14, 2003 | 0.1693 | 0.1702 | 0.1602 | 0.1616 | 281,086,176 | -0.01(-4.28%) |
Nov 13, 2003 | 0.1662 | 0.1699 | 0.1651 | 0.1688 | 252,298,736 | +0.00(+0.40%) |
Nov 12, 2003 | 0.1617 | 0.1711 | 0.1617 | 0.1681 | 355,417,600 | +0.01(+3.67%) |
Nov 11, 2003 | 0.1649 | 0.1658 | 0.1617 | 0.1622 | 255,020,784 | -0.00(-1.64%) |
Nov 10, 2003 | 0.1690 | 0.1705 | 0.1644 | 0.1649 | 277,532,224 | -0.00(-2.67%) |
Nov 07, 2003 | 0.1746 | 0.1750 | 0.1690 | 0.1694 | 249,187,488 | -0.00(-2.68%) |
Nov 06, 2003 | 0.1725 | 0.1743 | 0.1705 | 0.1741 | 470,592,768 | +0.00(+0.39%) |
Nov 05, 2003 | 0.1718 | 0.1742 | 0.1692 | 0.1734 | 382,302,496 | +0.00(+0.52%) |
Nov 04, 2003 | 0.1737 | 0.1739 | 0.1701 | 0.1725 | 293,088,224 | -0.00(-0.95%) |