Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.8932 | 0.9064 | 0.8884 | 0.8969 | 65,938,216 | +0.01(+0.92%) |
Mar 30, 2004 | 0.8574 | 0.8929 | 0.8565 | 0.8888 | 79,055,216 | +0.03(+2.99%) |
Mar 29, 2004 | 0.8378 | 0.8742 | 0.8375 | 0.8630 | 107,462,088 | +0.04(+4.31%) |
Mar 26, 2004 | 0.8273 | 0.8402 | 0.8161 | 0.8273 | 60,136,492 | -0.00(-0.29%) |
Mar 25, 2004 | 0.7930 | 0.8337 | 0.7916 | 0.8297 | 108,699,616 | +0.05(+5.81%) |
Mar 24, 2004 | 0.7491 | 0.7967 | 0.7474 | 0.7841 | 85,830,224 | +0.03(+4.48%) |
Mar 23, 2004 | 0.7576 | 0.7658 | 0.7420 | 0.7505 | 62,794,688 | +0.00(+0.41%) |
Mar 22, 2004 | 0.7417 | 0.7532 | 0.7305 | 0.7474 | 63,038,008 | -0.01(-0.77%) |
Mar 19, 2004 | 0.7597 | 0.7658 | 0.7488 | 0.7532 | 49,501,084 | -0.01(-1.16%) |
Mar 18, 2004 | 0.7495 | 0.7712 | 0.7474 | 0.7621 | 57,571,172 | +0.01(+1.13%) |
Mar 17, 2004 | 0.7474 | 0.7607 | 0.7444 | 0.7536 | 57,198,344 | +0.02(+2.45%) |
Mar 16, 2004 | 0.7128 | 0.7389 | 0.7094 | 0.7355 | 65,374,396 | +0.03(+4.29%) |
Mar 15, 2004 | 0.7165 | 0.7203 | 0.7010 | 0.7053 | 45,918,012 | -0.02(-2.26%) |
Mar 12, 2004 | 0.7138 | 0.7305 | 0.7084 | 0.7216 | 41,202,064 | +0.01(+2.12%) |
Mar 11, 2004 | 0.7026 | 0.7277 | 0.7026 | 0.7067 | 57,797,488 | -0.01(-0.76%) |
Mar 10, 2004 | 0.7226 | 0.7352 | 0.7070 | 0.7121 | 52,526,876 | -0.01(-1.46%) |
Mar 09, 2004 | 0.7339 | 0.7345 | 0.7104 | 0.7226 | 40,468,184 | -0.01(-0.70%) |
Mar 08, 2004 | 0.7539 | 0.7644 | 0.7220 | 0.7277 | 50,709,832 | -0.03(-3.47%) |
Mar 05, 2004 | 0.7423 | 0.7712 | 0.7396 | 0.7539 | 38,686,456 | -0.01(-0.72%) |
Mar 04, 2004 | 0.7505 | 0.7607 | 0.7444 | 0.7593 | 45,076,860 | +0.02(+2.19%) |
Mar 03, 2004 | 0.7508 | 0.7508 | 0.7308 | 0.7430 | 60,228,064 | -0.01(-1.31%) |
Mar 02, 2004 | 0.7675 | 0.7736 | 0.7498 | 0.7529 | 88,701,648 | -0.01(-1.86%) |
Mar 01, 2004 | 0.7539 | 0.7685 | 0.7529 | 0.7671 | 55,228,244 | +0.01(+1.48%) |
Feb 27, 2004 | 0.7712 | 0.7719 | 0.7444 | 0.7559 | 64,945,316 | -0.01(-1.77%) |
Feb 26, 2004 | 0.7756 | 0.7770 | 0.7600 | 0.7695 | 37,609,836 | +0.01(+0.67%) |
Feb 25, 2004 | 0.7614 | 0.7790 | 0.7563 | 0.7644 | 71,131,648 | +0.00(+0.58%) |
Feb 24, 2004 | 0.7780 | 0.7879 | 0.7515 | 0.7600 | 77,222,472 | -0.03(-3.99%) |
Feb 23, 2004 | 0.8188 | 0.8201 | 0.7807 | 0.7916 | 93,544,488 | -0.03(-3.48%) |
Feb 20, 2004 | 0.7987 | 0.8222 | 0.7943 | 0.8201 | 67,382,432 | +0.02(+2.51%) |
Feb 19, 2004 | 0.8103 | 0.8246 | 0.7984 | 0.8001 | 68,884,208 | -0.00(-0.04%) |
Feb 18, 2004 | 0.8015 | 0.8069 | 0.7950 | 0.8004 | 34,976,492 | +0.00(+0.00%) |
Feb 17, 2004 | 0.7950 | 0.8028 | 0.7838 | 0.8004 | 62,841,784 | +0.01(+1.12%) |
Feb 13, 2004 | 0.7797 | 0.8117 | 0.7712 | 0.7916 | 190,528,160 | -0.01(-0.93%) |
Feb 12, 2004 | 0.8195 | 0.8239 | 0.7865 | 0.7991 | 108,014,136 | -0.02(-3.01%) |
Feb 11, 2004 | 0.8062 | 0.8266 | 0.8035 | 0.8239 | 80,458,880 | +0.03(+3.50%) |
Feb 10, 2004 | 0.7699 | 0.7967 | 0.7699 | 0.7960 | 55,622,004 | +0.03(+3.67%) |
Feb 09, 2004 | 0.7763 | 0.7916 | 0.7675 | 0.7678 | 40,771,676 | -0.01(-0.70%) |
Feb 06, 2004 | 0.7658 | 0.7841 | 0.7617 | 0.7733 | 51,358,684 | +0.02(+2.29%) |
Feb 05, 2004 | 0.7488 | 0.7644 | 0.7440 | 0.7559 | 36,190,472 | +0.01(+1.51%) |
Feb 04, 2004 | 0.7546 | 0.7607 | 0.7437 | 0.7447 | 47,627,788 | -0.02(-2.71%) |
Feb 03, 2004 | 0.7661 | 0.7794 | 0.7553 | 0.7654 | 46,195,344 | -0.00(-0.35%) |
Feb 02, 2004 | 0.7621 | 0.7831 | 0.7542 | 0.7682 | 61,230,120 | +0.01(+1.62%) |
Jan 30, 2004 | 0.7428 | 0.7729 | 0.7383 | 0.7559 | 50,862,888 | +0.01(+1.55%) |
Jan 29, 2004 | 0.7692 | 0.7729 | 0.7186 | 0.7444 | 101,401,352 | -0.02(-2.92%) |
Jan 28, 2004 | 0.7780 | 0.7909 | 0.7627 | 0.7668 | 67,073,708 | -0.00(-0.27%) |
Jan 27, 2004 | 0.7991 | 0.8120 | 0.7627 | 0.7688 | 101,891,912 | -0.05(-5.71%) |
Jan 26, 2004 | 0.7896 | 0.8188 | 0.7835 | 0.8154 | 42,926,232 | +0.03(+3.94%) |
Jan 23, 2004 | 0.7984 | 0.8144 | 0.7828 | 0.7845 | 52,661,620 | -0.02(-2.24%) |
Jan 22, 2004 | 0.8239 | 0.8392 | 0.7926 | 0.8025 | 66,070,340 | -0.02(-2.32%) |
Jan 21, 2004 | 0.8545 | 0.8575 | 0.8201 | 0.8215 | 53,988,100 | -0.04(-4.62%) |
Jan 20, 2004 | 0.8478 | 0.8626 | 0.8385 | 0.8613 | 53,178,344 | +0.02(+2.80%) |
Jan 16, 2004 | 0.8354 | 0.8449 | 0.8259 | 0.8378 | 49,266,920 | +0.01(+1.54%) |
Jan 15, 2004 | 0.8174 | 0.8320 | 0.8032 | 0.8251 | 66,431,960 | +0.00(+0.15%) |
Jan 14, 2004 | 0.8358 | 0.8460 | 0.8161 | 0.8239 | 59,434,788 | -0.01(-0.74%) |
Jan 13, 2004 | 0.8708 | 0.8793 | 0.8208 | 0.8300 | 94,421,528 | -0.05(-5.16%) |
Jan 12, 2004 | 0.8684 | 0.8779 | 0.8602 | 0.8752 | 59,087,144 | +0.01(+1.14%) |
Jan 09, 2004 | 0.8473 | 0.8759 | 0.8405 | 0.8653 | 83,567,408 | +0.01(+1.43%) |
Jan 08, 2004 | 0.8606 | 0.8647 | 0.8449 | 0.8531 | 47,188,228 | +0.00(+0.36%) |
Jan 07, 2004 | 0.8331 | 0.8541 | 0.8273 | 0.8500 | 73,369,384 | +0.01(+0.89%) |
Jan 06, 2004 | 0.8072 | 0.8538 | 0.8035 | 0.8426 | 120,542,464 | +0.03(+4.07%) |
Jan 05, 2004 | 0.7960 | 0.8150 | 0.7889 | 0.8096 | 62,731,896 | +0.03(+3.25%) |