Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.1731 | 0.1811 | 0.1730 | 0.1804 | 555,283,072 | +0.01(+3.82%) |
Feb 26, 2004 | 0.1722 | 0.1748 | 0.1719 | 0.1737 | 234,945,040 | +0.00(+1.01%) |
Feb 25, 2004 | 0.1675 | 0.1727 | 0.1675 | 0.1720 | 327,181,632 | +0.00(+2.01%) |
Feb 24, 2004 | 0.1669 | 0.1715 | 0.1659 | 0.1686 | 306,763,456 | +0.00(+0.77%) |
Feb 23, 2004 | 0.1693 | 0.1693 | 0.1650 | 0.1673 | 229,958,208 | -0.00(-0.94%) |
Feb 20, 2004 | 0.1696 | 0.1697 | 0.1675 | 0.1689 | 328,733,408 | -0.00(-0.31%) |
Feb 19, 2004 | 0.1758 | 0.1782 | 0.1690 | 0.1694 | 383,356,512 | -0.01(-3.40%) |
Feb 18, 2004 | 0.1748 | 0.1767 | 0.1738 | 0.1754 | 167,715,568 | +0.00(+0.43%) |
Feb 17, 2004 | 0.1742 | 0.1771 | 0.1742 | 0.1746 | 202,437,760 | +0.00(+0.70%) |
Feb 13, 2004 | 0.1798 | 0.1817 | 0.1721 | 0.1734 | 374,171,968 | -0.01(-3.08%) |
Feb 12, 2004 | 0.1785 | 0.1809 | 0.1779 | 0.1789 | 217,888,992 | -0.00(-0.29%) |
Feb 11, 2004 | 0.1741 | 0.1800 | 0.1738 | 0.1794 | 412,833,248 | +0.01(+3.57%) |
Feb 10, 2004 | 0.1706 | 0.1743 | 0.1692 | 0.1733 | 302,625,440 | +0.00(+1.38%) |
Feb 09, 2004 | 0.1706 | 0.1724 | 0.1696 | 0.1709 | 222,928,880 | -0.00(-0.19%) |
Feb 06, 2004 | 0.1693 | 0.1726 | 0.1689 | 0.1712 | 229,009,904 | +0.00(+1.29%) |
Feb 05, 2004 | 0.1645 | 0.1727 | 0.1644 | 0.1690 | 417,833,344 | +0.00(+2.89%) |
Feb 04, 2004 | 0.1659 | 0.1666 | 0.1636 | 0.1643 | 361,857,408 | -0.00(-2.11%) |
Feb 03, 2004 | 0.1681 | 0.1689 | 0.1659 | 0.1678 | 216,211,248 | -0.00(-0.27%) |
Feb 02, 2004 | 0.1693 | 0.1720 | 0.1665 | 0.1683 | 341,963,104 | -0.00(-1.06%) |
Jan 30, 2004 | 0.1715 | 0.1724 | 0.1690 | 0.1701 | 219,420,864 | -0.00(-0.53%) |
Jan 29, 2004 | 0.1706 | 0.1719 | 0.1673 | 0.1710 | 251,875,088 | +0.00(+0.71%) |
Jan 28, 2004 | 0.1722 | 0.1763 | 0.1690 | 0.1698 | 326,127,264 | -0.00(-2.38%) |
Jan 27, 2004 | 0.1736 | 0.1753 | 0.1719 | 0.1739 | 363,820,320 | +0.00(+0.26%) |
Jan 26, 2004 | 0.1693 | 0.1739 | 0.1691 | 0.1735 | 321,292,928 | +0.00(+1.99%) |
Jan 23, 2004 | 0.1678 | 0.1715 | 0.1678 | 0.1701 | 269,050,496 | +0.00(+1.71%) |
Jan 22, 2004 | 0.1701 | 0.1722 | 0.1672 | 0.1672 | 242,756,880 | -0.00(-1.90%) |
Jan 21, 2004 | 0.1712 | 0.1732 | 0.1691 | 0.1705 | 268,897,984 | -0.00(-0.53%) |
Jan 20, 2004 | 0.1709 | 0.1719 | 0.1678 | 0.1714 | 374,191,872 | +0.00(+0.04%) |
Jan 16, 2004 | 0.1734 | 0.1737 | 0.1705 | 0.1713 | 441,560,608 | -0.00(-0.57%) |
Jan 15, 2004 | 0.1727 | 0.1764 | 0.1696 | 0.1723 | 1,205,978,752 | -0.01(-5.58%) |
Jan 14, 2004 | 0.1840 | 0.1850 | 0.1793 | 0.1825 | 739,654,272 | +0.00(+0.33%) |
Jan 13, 2004 | 0.1862 | 0.1873 | 0.1799 | 0.1819 | 804,185,536 | +0.00(+1.64%) |
Jan 12, 2004 | 0.1746 | 0.1810 | 0.1742 | 0.1789 | 577,687,232 | +0.01(+3.17%) |
Jan 09, 2004 | 0.1752 | 0.1819 | 0.1718 | 0.1734 | 506,132,800 | -0.00(-1.54%) |
Jan 08, 2004 | 0.1722 | 0.1789 | 0.1708 | 0.1761 | 544,137,920 | +0.01(+3.41%) |
Jan 07, 2004 | 0.1666 | 0.1721 | 0.1653 | 0.1703 | 694,957,184 | +0.00(+2.26%) |
Jan 06, 2004 | 0.1678 | 0.1690 | 0.1637 | 0.1666 | 603,533,376 | -0.00(-0.36%) |
Jan 05, 2004 | 0.1615 | 0.1688 | 0.1615 | 0.1672 | 468,192,448 | +0.01(+4.18%) |
Jan 02, 2004 | 0.1625 | 0.1640 | 0.1597 | 0.1604 | 171,309,808 | -0.00(-0.42%) |
Dec 31, 2003 | 0.1610 | 0.1623 | 0.1597 | 0.1611 | 206,595,664 | +0.00(+0.42%) |
Dec 30, 2003 | 0.1597 | 0.1621 | 0.1595 | 0.1604 | 242,601,104 | +0.00(+0.61%) |
Dec 29, 2003 | 0.1577 | 0.1595 | 0.1573 | 0.1595 | 276,454,624 | +0.00(+1.78%) |
Dec 26, 2003 | 0.1534 | 0.1577 | 0.1534 | 0.1567 | 122,788,544 | +0.00(+1.81%) |
Dec 24, 2003 | 0.1487 | 0.1552 | 0.1482 | 0.1539 | 210,158,608 | +0.00(+3.03%) |
Dec 23, 2003 | 0.1502 | 0.1504 | 0.1478 | 0.1494 | 365,338,176 | -0.00(-0.20%) |
Dec 22, 2003 | 0.1482 | 0.1500 | 0.1451 | 0.1497 | 446,625,888 | +0.00(+0.76%) |
Dec 19, 2003 | 0.1522 | 0.1540 | 0.1479 | 0.1485 | 537,210,624 | -0.00(-1.70%) |
Dec 18, 2003 | 0.1500 | 0.1522 | 0.1500 | 0.1511 | 391,859,008 | +0.00(+0.81%) |
Dec 17, 2003 | 0.1514 | 0.1518 | 0.1492 | 0.1499 | 324,749,504 | -0.00(-1.19%) |
Dec 16, 2003 | 0.1522 | 0.1545 | 0.1509 | 0.1517 | 442,661,952 | -0.00(-0.25%) |
Dec 15, 2003 | 0.1620 | 0.1620 | 0.1513 | 0.1521 | 459,818,208 | -0.01(-3.45%) |
Dec 12, 2003 | 0.1608 | 0.1608 | 0.1561 | 0.1575 | 227,713,600 | -0.00(-1.51%) |
Dec 11, 2003 | 0.1527 | 0.1609 | 0.1524 | 0.1599 | 215,760,304 | +0.01(+4.07%) |
Dec 10, 2003 | 0.1542 | 0.1554 | 0.1505 | 0.1537 | 321,270,048 | -0.00(-0.34%) |
Dec 09, 2003 | 0.1596 | 0.1602 | 0.1538 | 0.1542 | 160,033,920 | -0.00(-2.85%) |
Dec 08, 2003 | 0.1567 | 0.1589 | 0.1539 | 0.1587 | 174,912,928 | +0.00(+0.96%) |
Dec 05, 2003 | 0.1595 | 0.1592 | 0.1563 | 0.1572 | 180,623,056 | -0.00(-1.42%) |
Dec 04, 2003 | 0.1579 | 0.1596 | 0.1566 | 0.1595 | 210,655,968 | +0.00(+0.57%) |
Dec 03, 2003 | 0.1624 | 0.1647 | 0.1580 | 0.1586 | 226,093,344 | -0.00(-2.37%) |
Dec 02, 2003 | 0.1629 | 0.1651 | 0.1614 | 0.1624 | 249,035,120 | -0.00(-0.78%) |