Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.1715 | 0.1724 | 0.1690 | 0.1701 | 219,421,216 | -0.00(-0.53%) |
Jan 29, 2004 | 0.1706 | 0.1719 | 0.1673 | 0.1710 | 251,875,504 | +0.00(+0.71%) |
Jan 28, 2004 | 0.1722 | 0.1763 | 0.1690 | 0.1698 | 326,127,776 | -0.00(-2.38%) |
Jan 27, 2004 | 0.1736 | 0.1753 | 0.1719 | 0.1739 | 363,820,896 | +0.00(+0.26%) |
Jan 26, 2004 | 0.1693 | 0.1739 | 0.1691 | 0.1735 | 321,293,440 | +0.00(+1.99%) |
Jan 23, 2004 | 0.1678 | 0.1715 | 0.1678 | 0.1701 | 269,050,944 | +0.00(+1.71%) |
Jan 22, 2004 | 0.1701 | 0.1722 | 0.1672 | 0.1672 | 242,757,264 | -0.00(-1.90%) |
Jan 21, 2004 | 0.1712 | 0.1732 | 0.1691 | 0.1705 | 268,898,400 | -0.00(-0.53%) |
Jan 20, 2004 | 0.1709 | 0.1719 | 0.1678 | 0.1714 | 374,192,480 | +0.00(+0.04%) |
Jan 16, 2004 | 0.1734 | 0.1737 | 0.1705 | 0.1713 | 441,561,312 | -0.00(-0.57%) |
Jan 15, 2004 | 0.1727 | 0.1764 | 0.1696 | 0.1723 | 1,205,980,672 | -0.01(-5.58%) |
Jan 14, 2004 | 0.1840 | 0.1850 | 0.1793 | 0.1825 | 739,655,424 | +0.00(+0.33%) |
Jan 13, 2004 | 0.1862 | 0.1873 | 0.1799 | 0.1819 | 804,186,816 | +0.00(+1.64%) |
Jan 12, 2004 | 0.1746 | 0.1810 | 0.1742 | 0.1789 | 577,688,128 | +0.01(+3.17%) |
Jan 09, 2004 | 0.1752 | 0.1819 | 0.1718 | 0.1734 | 506,133,600 | -0.00(-1.54%) |
Jan 08, 2004 | 0.1722 | 0.1789 | 0.1708 | 0.1761 | 544,138,816 | +0.01(+3.41%) |
Jan 07, 2004 | 0.1666 | 0.1721 | 0.1653 | 0.1703 | 694,958,336 | +0.00(+2.26%) |
Jan 06, 2004 | 0.1678 | 0.1690 | 0.1637 | 0.1666 | 603,534,336 | -0.00(-0.36%) |
Jan 05, 2004 | 0.1615 | 0.1688 | 0.1615 | 0.1672 | 468,193,184 | +0.01(+4.18%) |
Jan 02, 2004 | 0.1625 | 0.1640 | 0.1597 | 0.1604 | 171,310,080 | -0.00(-0.42%) |
Dec 31, 2003 | 0.1610 | 0.1623 | 0.1597 | 0.1611 | 206,596,000 | +0.00(+0.42%) |
Dec 30, 2003 | 0.1597 | 0.1621 | 0.1595 | 0.1604 | 242,601,488 | +0.00(+0.61%) |
Dec 29, 2003 | 0.1577 | 0.1595 | 0.1573 | 0.1595 | 276,455,072 | +0.00(+1.78%) |
Dec 26, 2003 | 0.1534 | 0.1577 | 0.1534 | 0.1567 | 122,788,744 | +0.00(+1.81%) |
Dec 24, 2003 | 0.1487 | 0.1552 | 0.1482 | 0.1539 | 210,158,944 | +0.00(+3.03%) |
Dec 23, 2003 | 0.1502 | 0.1504 | 0.1478 | 0.1494 | 365,338,784 | -0.00(-0.20%) |
Dec 22, 2003 | 0.1482 | 0.1500 | 0.1451 | 0.1497 | 446,626,624 | +0.00(+0.76%) |
Dec 19, 2003 | 0.1522 | 0.1540 | 0.1479 | 0.1485 | 537,211,456 | -0.00(-1.70%) |
Dec 18, 2003 | 0.1500 | 0.1522 | 0.1500 | 0.1511 | 391,859,648 | +0.00(+0.80%) |
Dec 17, 2003 | 0.1514 | 0.1518 | 0.1492 | 0.1499 | 324,750,016 | -0.00(-1.19%) |
Dec 16, 2003 | 0.1522 | 0.1545 | 0.1509 | 0.1517 | 442,662,656 | -0.00(-0.25%) |
Dec 15, 2003 | 0.1620 | 0.1620 | 0.1513 | 0.1521 | 459,818,944 | -0.01(-3.45%) |
Dec 12, 2003 | 0.1607 | 0.1607 | 0.1561 | 0.1575 | 227,713,968 | -0.00(-1.51%) |
Dec 11, 2003 | 0.1527 | 0.1609 | 0.1524 | 0.1599 | 215,760,656 | +0.01(+4.07%) |
Dec 10, 2003 | 0.1542 | 0.1554 | 0.1505 | 0.1537 | 321,270,560 | -0.00(-0.34%) |
Dec 09, 2003 | 0.1596 | 0.1602 | 0.1538 | 0.1542 | 160,034,176 | -0.00(-2.85%) |
Dec 08, 2003 | 0.1567 | 0.1589 | 0.1539 | 0.1587 | 174,913,216 | +0.00(+0.96%) |
Dec 05, 2003 | 0.1595 | 0.1592 | 0.1563 | 0.1572 | 180,623,360 | -0.00(-1.42%) |
Dec 04, 2003 | 0.1579 | 0.1596 | 0.1566 | 0.1595 | 210,656,304 | +0.00(+0.57%) |
Dec 03, 2003 | 0.1624 | 0.1647 | 0.1580 | 0.1586 | 226,093,712 | -0.00(-2.37%) |
Dec 02, 2003 | 0.1629 | 0.1651 | 0.1614 | 0.1624 | 249,035,520 | -0.00(-0.78%) |
Dec 01, 2003 | 0.1586 | 0.1647 | 0.1583 | 0.1637 | 428,086,560 | +0.01(+3.83%) |
Nov 28, 2003 | 0.1567 | 0.1589 | 0.1547 | 0.1577 | 90,109,584 | +0.00(+0.92%) |
Nov 26, 2003 | 0.1575 | 0.1595 | 0.1527 | 0.1562 | 290,277,664 | +0.00(+0.19%) |
Nov 25, 2003 | 0.1601 | 0.1602 | 0.1554 | 0.1559 | 318,134,880 | -0.00(-2.22%) |
Nov 24, 2003 | 0.1546 | 0.1604 | 0.1542 | 0.1595 | 452,559,968 | +0.01(+4.29%) |
Nov 21, 2003 | 0.1536 | 0.1552 | 0.1497 | 0.1529 | 283,707,680 | -0.00(-0.47%) |
Nov 20, 2003 | 0.1516 | 0.1589 | 0.1516 | 0.1536 | 283,716,896 | -0.00(-0.22%) |
Nov 19, 2003 | 0.1550 | 0.1557 | 0.1528 | 0.1540 | 408,051,968 | +0.00(+0.05%) |
Nov 18, 2003 | 0.1599 | 0.1609 | 0.1534 | 0.1539 | 315,639,872 | -0.01(-3.41%) |
Nov 17, 2003 | 0.1610 | 0.1611 | 0.1580 | 0.1593 | 268,010,000 | -0.00(-1.54%) |
Nov 14, 2003 | 0.1695 | 0.1705 | 0.1604 | 0.1618 | 280,705,888 | -0.01(-4.28%) |
Nov 13, 2003 | 0.1664 | 0.1701 | 0.1653 | 0.1690 | 251,957,392 | +0.00(+0.40%) |
Nov 12, 2003 | 0.1620 | 0.1713 | 0.1620 | 0.1684 | 354,936,768 | +0.01(+3.67%) |
Nov 11, 2003 | 0.1651 | 0.1660 | 0.1620 | 0.1624 | 254,675,760 | -0.00(-1.64%) |
Nov 10, 2003 | 0.1693 | 0.1708 | 0.1647 | 0.1651 | 277,156,736 | -0.00(-2.67%) |
Nov 07, 2003 | 0.1748 | 0.1752 | 0.1693 | 0.1696 | 248,850,368 | -0.00(-2.68%) |
Nov 06, 2003 | 0.1727 | 0.1745 | 0.1708 | 0.1743 | 469,956,096 | +0.00(+0.39%) |
Nov 05, 2003 | 0.1721 | 0.1744 | 0.1694 | 0.1736 | 381,785,280 | +0.00(+0.52%) |
Nov 04, 2003 | 0.1739 | 0.1742 | 0.1703 | 0.1727 | 292,691,712 | -0.00(-0.95%) |