Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.1932 | 0.1943 | 0.1905 | 0.1916 | 194,753,456 | -0.00(-0.53%) |
Jan 29, 2004 | 0.1922 | 0.1937 | 0.1885 | 0.1927 | 223,559,168 | +0.00(+0.71%) |
Jan 28, 2004 | 0.1940 | 0.1986 | 0.1904 | 0.1913 | 289,463,872 | -0.00(-2.38%) |
Jan 27, 2004 | 0.1956 | 0.1975 | 0.1937 | 0.1960 | 322,919,456 | +0.00(+0.26%) |
Jan 26, 2004 | 0.1908 | 0.1959 | 0.1905 | 0.1955 | 285,173,024 | +0.00(+1.99%) |
Jan 23, 2004 | 0.1890 | 0.1932 | 0.1890 | 0.1916 | 238,803,712 | +0.00(+1.71%) |
Jan 22, 2004 | 0.1916 | 0.1940 | 0.1884 | 0.1884 | 215,466,016 | -0.00(-1.90%) |
Jan 21, 2004 | 0.1928 | 0.1951 | 0.1905 | 0.1921 | 238,668,336 | -0.00(-0.53%) |
Jan 20, 2004 | 0.1926 | 0.1937 | 0.1890 | 0.1931 | 332,125,024 | +0.00(+0.04%) |
Jan 16, 2004 | 0.1953 | 0.1957 | 0.1921 | 0.1930 | 391,920,128 | -0.00(-0.57%) |
Jan 15, 2004 | 0.1946 | 0.1988 | 0.1911 | 0.1941 | 1,070,402,048 | -0.01(-5.58%) |
Jan 14, 2004 | 0.2073 | 0.2085 | 0.2020 | 0.2056 | 656,501,952 | +0.00(+0.33%) |
Jan 13, 2004 | 0.2098 | 0.2110 | 0.2027 | 0.2049 | 713,778,624 | +0.00(+1.64%) |
Jan 12, 2004 | 0.1967 | 0.2039 | 0.1962 | 0.2016 | 512,743,328 | +0.01(+3.17%) |
Jan 09, 2004 | 0.1973 | 0.2050 | 0.1936 | 0.1954 | 449,233,088 | -0.00(-1.54%) |
Jan 08, 2004 | 0.1940 | 0.2016 | 0.1924 | 0.1984 | 482,965,664 | +0.01(+3.41%) |
Jan 07, 2004 | 0.1877 | 0.1939 | 0.1863 | 0.1919 | 616,829,760 | +0.00(+2.26%) |
Jan 06, 2004 | 0.1890 | 0.1905 | 0.1844 | 0.1877 | 535,683,840 | -0.00(-0.36%) |
Jan 05, 2004 | 0.1820 | 0.1902 | 0.1820 | 0.1883 | 415,558,016 | +0.01(+4.18%) |
Jan 02, 2004 | 0.1831 | 0.1848 | 0.1799 | 0.1808 | 152,051,072 | -0.00(-0.42%) |
Dec 31, 2003 | 0.1814 | 0.1829 | 0.1799 | 0.1815 | 183,370,080 | +0.00(+0.42%) |
Dec 30, 2003 | 0.1799 | 0.1826 | 0.1797 | 0.1808 | 215,327,760 | +0.00(+0.61%) |
Dec 29, 2003 | 0.1776 | 0.1798 | 0.1772 | 0.1797 | 245,375,472 | +0.00(+1.78%) |
Dec 26, 2003 | 0.1729 | 0.1776 | 0.1728 | 0.1765 | 108,984,592 | +0.00(+1.81%) |
Dec 24, 2003 | 0.1675 | 0.1749 | 0.1669 | 0.1734 | 186,532,464 | +0.01(+3.03%) |
Dec 23, 2003 | 0.1692 | 0.1695 | 0.1665 | 0.1683 | 324,266,688 | -0.00(-0.20%) |
Dec 22, 2003 | 0.1669 | 0.1690 | 0.1635 | 0.1686 | 396,416,000 | +0.00(+0.76%) |
Dec 19, 2003 | 0.1715 | 0.1735 | 0.1667 | 0.1673 | 476,817,120 | -0.00(-1.70%) |
Dec 18, 2003 | 0.1690 | 0.1714 | 0.1690 | 0.1702 | 347,806,016 | +0.00(+0.81%) |
Dec 17, 2003 | 0.1706 | 0.1710 | 0.1681 | 0.1689 | 288,240,992 | -0.00(-1.19%) |
Dec 16, 2003 | 0.1715 | 0.1741 | 0.1700 | 0.1709 | 392,897,664 | -0.00(-0.25%) |
Dec 15, 2003 | 0.1826 | 0.1826 | 0.1705 | 0.1713 | 408,125,216 | -0.01(-3.45%) |
Dec 12, 2003 | 0.1811 | 0.1811 | 0.1758 | 0.1775 | 202,113,920 | -0.00(-1.51%) |
Dec 11, 2003 | 0.1720 | 0.1813 | 0.1717 | 0.1802 | 191,504,432 | +0.01(+4.07%) |
Dec 10, 2003 | 0.1737 | 0.1751 | 0.1696 | 0.1731 | 285,152,704 | -0.00(-0.34%) |
Dec 09, 2003 | 0.1798 | 0.1805 | 0.1733 | 0.1737 | 142,042,832 | -0.01(-2.85%) |
Dec 08, 2003 | 0.1765 | 0.1791 | 0.1734 | 0.1788 | 155,249,136 | +0.00(+0.96%) |
Dec 05, 2003 | 0.1797 | 0.1793 | 0.1761 | 0.1771 | 160,317,328 | -0.00(-1.42%) |
Dec 04, 2003 | 0.1779 | 0.1798 | 0.1764 | 0.1797 | 186,973,920 | +0.00(+0.57%) |
Dec 03, 2003 | 0.1830 | 0.1855 | 0.1781 | 0.1786 | 200,675,808 | -0.00(-2.37%) |
Dec 02, 2003 | 0.1835 | 0.1860 | 0.1819 | 0.1830 | 221,038,464 | -0.00(-0.78%) |
Dec 01, 2003 | 0.1787 | 0.1856 | 0.1784 | 0.1844 | 379,960,224 | +0.01(+3.83%) |
Nov 28, 2003 | 0.1765 | 0.1790 | 0.1743 | 0.1776 | 79,979,288 | +0.00(+0.92%) |
Nov 26, 2003 | 0.1775 | 0.1797 | 0.1720 | 0.1760 | 257,644,080 | +0.00(+0.19%) |
Nov 25, 2003 | 0.1803 | 0.1805 | 0.1751 | 0.1757 | 282,369,568 | -0.00(-2.22%) |
Nov 24, 2003 | 0.1741 | 0.1807 | 0.1737 | 0.1797 | 401,682,304 | +0.01(+4.29%) |
Nov 21, 2003 | 0.1731 | 0.1748 | 0.1686 | 0.1723 | 251,812,720 | -0.00(-0.47%) |
Nov 20, 2003 | 0.1707 | 0.1791 | 0.1707 | 0.1731 | 251,820,912 | -0.00(-0.22%) |
Nov 19, 2003 | 0.1747 | 0.1754 | 0.1721 | 0.1735 | 362,177,984 | +0.00(+0.05%) |
Nov 18, 2003 | 0.1802 | 0.1813 | 0.1729 | 0.1734 | 280,155,040 | -0.01(-3.41%) |
Nov 17, 2003 | 0.1814 | 0.1815 | 0.1780 | 0.1795 | 237,879,792 | -0.00(-1.54%) |
Nov 14, 2003 | 0.1910 | 0.1921 | 0.1808 | 0.1823 | 249,148,400 | -0.01(-4.28%) |
Nov 13, 2003 | 0.1875 | 0.1916 | 0.1862 | 0.1905 | 223,631,856 | +0.00(+0.40%) |
Nov 12, 2003 | 0.1825 | 0.1930 | 0.1825 | 0.1897 | 315,034,080 | +0.01(+3.67%) |
Nov 11, 2003 | 0.1860 | 0.1871 | 0.1825 | 0.1830 | 226,044,624 | -0.00(-1.64%) |
Nov 10, 2003 | 0.1907 | 0.1924 | 0.1855 | 0.1860 | 245,998,256 | -0.01(-2.67%) |
Nov 07, 2003 | 0.1970 | 0.1974 | 0.1907 | 0.1911 | 220,874,128 | -0.01(-2.68%) |
Nov 06, 2003 | 0.1946 | 0.1967 | 0.1924 | 0.1964 | 417,122,720 | +0.00(+0.39%) |
Nov 05, 2003 | 0.1939 | 0.1965 | 0.1909 | 0.1956 | 338,864,256 | +0.00(+0.52%) |
Nov 04, 2003 | 0.1960 | 0.1962 | 0.1919 | 0.1946 | 259,786,736 | -0.00(-0.95%) |