Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2004 | 0.8008 | 0.8117 | 0.7841 | 0.7841 | 47,574,152 | -0.00(-0.52%) |
Dec 31, 2003 | 0.8066 | 0.8103 | 0.7753 | 0.7882 | 54,219,648 | -0.02(-2.32%) |
Dec 30, 2003 | 0.7967 | 0.8222 | 0.7960 | 0.8069 | 60,087,068 | +0.00(+0.21%) |
Dec 29, 2003 | 0.7872 | 0.8079 | 0.7835 | 0.8052 | 82,498,696 | +0.03(+4.22%) |
Dec 26, 2003 | 0.7464 | 0.7770 | 0.7434 | 0.7726 | 39,675,772 | +0.03(+4.32%) |
Dec 24, 2003 | 0.7457 | 0.7481 | 0.7386 | 0.7406 | 22,984,724 | -0.01(-0.73%) |
Dec 23, 2003 | 0.7141 | 0.7532 | 0.7138 | 0.7461 | 78,870,728 | +0.03(+4.08%) |
Dec 22, 2003 | 0.7053 | 0.7186 | 0.6982 | 0.7169 | 40,468,496 | +0.00(+0.14%) |
Dec 19, 2003 | 0.7230 | 0.7339 | 0.7080 | 0.7158 | 100,081,920 | +0.01(+1.49%) |
Dec 18, 2003 | 0.6910 | 0.7124 | 0.6902 | 0.7053 | 47,412,644 | +0.02(+2.27%) |
Dec 17, 2003 | 0.6976 | 0.6999 | 0.6781 | 0.6897 | 54,409,476 | -0.01(-1.93%) |
Dec 16, 2003 | 0.6897 | 0.7077 | 0.6775 | 0.7033 | 65,582,580 | +0.01(+1.37%) |
Dec 15, 2003 | 0.7288 | 0.7299 | 0.6917 | 0.6938 | 67,826,232 | -0.01(-2.02%) |
Dec 12, 2003 | 0.7213 | 0.7260 | 0.6965 | 0.7080 | 76,357,688 | -0.00(-0.67%) |
Dec 11, 2003 | 0.6773 | 0.7187 | 0.6758 | 0.7128 | 67,200,576 | +0.04(+5.24%) |
Dec 10, 2003 | 0.6628 | 0.6812 | 0.6625 | 0.6773 | 61,977,108 | +0.01(+2.18%) |
Dec 09, 2003 | 0.6978 | 0.7046 | 0.6625 | 0.6628 | 65,178,276 | -0.04(-5.20%) |
Dec 08, 2003 | 0.6941 | 0.7063 | 0.6880 | 0.6992 | 37,086,988 | +0.01(+0.73%) |
Dec 05, 2003 | 0.7172 | 0.7196 | 0.6883 | 0.6941 | 52,362,128 | -0.02(-3.22%) |
Dec 04, 2003 | 0.7233 | 0.7362 | 0.7002 | 0.7172 | 56,896,484 | -0.00(-0.52%) |
Dec 03, 2003 | 0.7305 | 0.7542 | 0.7192 | 0.7209 | 76,850,328 | -0.01(-1.03%) |
Dec 02, 2003 | 0.7271 | 0.7434 | 0.7240 | 0.7284 | 61,664,404 | -0.00(-0.42%) |