Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.0839 | 0.0839 | 0.0810 | 0.0822 | 597,162,560 | -0.00(-1.77%) |
Feb 26, 2004 | 0.0844 | 0.0845 | 0.0827 | 0.0837 | 345,816,832 | +0.00(+0.67%) |
Feb 25, 2004 | 0.0828 | 0.0847 | 0.0822 | 0.0831 | 654,044,928 | +0.00(+0.58%) |
Feb 24, 2004 | 0.0846 | 0.0857 | 0.0817 | 0.0827 | 710,049,216 | -0.00(-3.99%) |
Feb 23, 2004 | 0.0890 | 0.0892 | 0.0849 | 0.0861 | 860,127,680 | -0.00(-3.48%) |
Feb 20, 2004 | 0.0869 | 0.0894 | 0.0864 | 0.0892 | 619,571,456 | +0.00(+2.51%) |
Feb 19, 2004 | 0.0881 | 0.0897 | 0.0868 | 0.0870 | 633,380,096 | -0.00(-0.04%) |
Feb 18, 2004 | 0.0872 | 0.0878 | 0.0865 | 0.0871 | 321,603,648 | +0.00(+0.00%) |
Feb 17, 2004 | 0.0865 | 0.0873 | 0.0852 | 0.0871 | 577,820,864 | +0.00(+1.12%) |
Feb 13, 2004 | 0.0848 | 0.0883 | 0.0839 | 0.0861 | 1,751,878,016 | -0.00(-0.93%) |
Feb 12, 2004 | 0.0891 | 0.0896 | 0.0855 | 0.0869 | 993,173,952 | -0.00(-3.01%) |
Feb 11, 2004 | 0.0877 | 0.0899 | 0.0874 | 0.0896 | 739,807,488 | +0.00(+3.50%) |
Feb 10, 2004 | 0.0837 | 0.0866 | 0.0837 | 0.0866 | 511,436,064 | +0.00(+3.67%) |
Feb 09, 2004 | 0.0844 | 0.0861 | 0.0835 | 0.0835 | 374,889,504 | -0.00(-0.70%) |
Feb 06, 2004 | 0.0833 | 0.0853 | 0.0828 | 0.0841 | 472,235,456 | +0.00(+2.29%) |
Feb 05, 2004 | 0.0814 | 0.0831 | 0.0809 | 0.0822 | 332,766,016 | +0.00(+1.51%) |
Feb 04, 2004 | 0.0821 | 0.0827 | 0.0809 | 0.0810 | 437,930,432 | -0.00(-2.71%) |
Feb 03, 2004 | 0.0833 | 0.0848 | 0.0821 | 0.0832 | 424,759,328 | -0.00(-0.35%) |
Feb 02, 2004 | 0.0829 | 0.0852 | 0.0820 | 0.0835 | 563,001,856 | +0.00(+1.62%) |
Jan 30, 2004 | 0.0808 | 0.0841 | 0.0803 | 0.0822 | 467,676,704 | +0.00(+1.55%) |
Jan 29, 2004 | 0.0837 | 0.0841 | 0.0781 | 0.0810 | 932,370,304 | -0.00(-2.92%) |
Jan 28, 2004 | 0.0846 | 0.0860 | 0.0830 | 0.0834 | 616,732,800 | -0.00(-0.27%) |
Jan 27, 2004 | 0.0869 | 0.0883 | 0.0830 | 0.0836 | 936,880,960 | -0.01(-5.71%) |
Jan 26, 2004 | 0.0859 | 0.0890 | 0.0852 | 0.0887 | 394,700,320 | +0.00(+3.94%) |
Jan 23, 2004 | 0.0868 | 0.0886 | 0.0851 | 0.0853 | 484,215,744 | -0.00(-2.24%) |
Jan 22, 2004 | 0.0896 | 0.0913 | 0.0862 | 0.0873 | 607,507,008 | -0.00(-2.32%) |
Jan 21, 2004 | 0.0929 | 0.0933 | 0.0892 | 0.0893 | 496,412,576 | -0.00(-4.62%) |
Jan 20, 2004 | 0.0922 | 0.0938 | 0.0912 | 0.0937 | 488,966,976 | +0.00(+2.80%) |
Jan 16, 2004 | 0.0909 | 0.0919 | 0.0898 | 0.0911 | 453,002,016 | +0.00(+1.54%) |
Jan 15, 2004 | 0.0889 | 0.0905 | 0.0873 | 0.0897 | 610,832,000 | +0.00(+0.15%) |
Jan 14, 2004 | 0.0909 | 0.0920 | 0.0888 | 0.0896 | 546,494,080 | -0.00(-0.74%) |
Jan 13, 2004 | 0.0947 | 0.0956 | 0.0893 | 0.0903 | 868,191,872 | -0.00(-5.16%) |
Jan 12, 2004 | 0.0944 | 0.0955 | 0.0936 | 0.0952 | 543,297,536 | +0.00(+1.14%) |
Jan 09, 2004 | 0.0922 | 0.0953 | 0.0914 | 0.0941 | 768,389,888 | +0.00(+1.43%) |
Jan 08, 2004 | 0.0936 | 0.0940 | 0.0919 | 0.0928 | 433,888,768 | +0.00(+0.36%) |
Jan 07, 2004 | 0.0906 | 0.0929 | 0.0900 | 0.0924 | 674,620,608 | +0.00(+0.89%) |
Jan 06, 2004 | 0.0878 | 0.0929 | 0.0874 | 0.0916 | 1,108,370,048 | +0.00(+4.07%) |
Jan 05, 2004 | 0.0866 | 0.0886 | 0.0858 | 0.0881 | 576,810,496 | +0.00(+3.25%) |
Jan 02, 2004 | 0.0871 | 0.0883 | 0.0853 | 0.0853 | 437,437,248 | -0.00(-0.52%) |
Dec 31, 2003 | 0.0877 | 0.0881 | 0.0843 | 0.0857 | 498,541,600 | -0.00(-2.32%) |
Dec 30, 2003 | 0.0866 | 0.0894 | 0.0866 | 0.0878 | 552,491,648 | +0.00(+0.21%) |
Dec 29, 2003 | 0.0856 | 0.0879 | 0.0852 | 0.0876 | 758,563,264 | +0.00(+4.22%) |
Dec 26, 2003 | 0.0812 | 0.0845 | 0.0808 | 0.0840 | 364,812,832 | +0.00(+4.32%) |
Dec 24, 2003 | 0.0811 | 0.0814 | 0.0803 | 0.0805 | 211,341,120 | -0.00(-0.73%) |
Dec 23, 2003 | 0.0777 | 0.0819 | 0.0776 | 0.0811 | 725,204,608 | +0.00(+4.08%) |
Dec 22, 2003 | 0.0767 | 0.0781 | 0.0759 | 0.0780 | 372,101,824 | +0.00(+0.14%) |
Dec 19, 2003 | 0.0786 | 0.0798 | 0.0770 | 0.0779 | 920,238,336 | +0.00(+1.49%) |
Dec 18, 2003 | 0.0752 | 0.0775 | 0.0751 | 0.0767 | 435,952,224 | +0.00(+2.27%) |
Dec 17, 2003 | 0.0759 | 0.0761 | 0.0738 | 0.0750 | 500,287,040 | -0.00(-1.93%) |
Dec 16, 2003 | 0.0750 | 0.0770 | 0.0737 | 0.0765 | 603,022,080 | +0.00(+1.37%) |
Dec 15, 2003 | 0.0793 | 0.0794 | 0.0752 | 0.0755 | 623,652,096 | -0.00(-2.02%) |
Dec 12, 2003 | 0.0784 | 0.0790 | 0.0757 | 0.0770 | 702,097,600 | -0.00(-0.67%) |
Dec 11, 2003 | 0.0737 | 0.0782 | 0.0735 | 0.0775 | 617,899,264 | +0.00(+5.24%) |
Dec 10, 2003 | 0.0721 | 0.0741 | 0.0721 | 0.0737 | 569,870,336 | +0.00(+2.18%) |
Dec 09, 2003 | 0.0759 | 0.0766 | 0.0721 | 0.0721 | 599,304,576 | -0.00(-5.20%) |
Dec 08, 2003 | 0.0755 | 0.0768 | 0.0748 | 0.0760 | 341,009,344 | +0.00(+0.73%) |
Dec 05, 2003 | 0.0780 | 0.0783 | 0.0749 | 0.0755 | 481,461,984 | -0.00(-3.22%) |
Dec 04, 2003 | 0.0787 | 0.0801 | 0.0762 | 0.0780 | 523,154,720 | -0.00(-0.52%) |
Dec 03, 2003 | 0.0794 | 0.0820 | 0.0782 | 0.0784 | 706,627,328 | -0.00(-1.03%) |
Dec 02, 2003 | 0.0791 | 0.0808 | 0.0787 | 0.0792 | 566,995,072 | -0.00(-0.42%) |