Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.8932 | 0.9065 | 0.8885 | 0.8970 | 65,935,988 | +0.01(+0.92%) |
Mar 30, 2004 | 0.8574 | 0.8929 | 0.8565 | 0.8888 | 79,052,544 | +0.03(+2.99%) |
Mar 29, 2004 | 0.8378 | 0.8742 | 0.8375 | 0.8630 | 107,458,456 | +0.04(+4.31%) |
Mar 26, 2004 | 0.8273 | 0.8402 | 0.8161 | 0.8273 | 60,134,456 | -0.00(-0.29%) |
Mar 25, 2004 | 0.7930 | 0.8338 | 0.7916 | 0.8297 | 108,695,944 | +0.05(+5.81%) |
Mar 24, 2004 | 0.7492 | 0.7967 | 0.7475 | 0.7842 | 85,827,320 | +0.03(+4.48%) |
Mar 23, 2004 | 0.7577 | 0.7658 | 0.7420 | 0.7505 | 62,792,564 | +0.00(+0.41%) |
Mar 22, 2004 | 0.7417 | 0.7532 | 0.7305 | 0.7475 | 63,035,876 | -0.01(-0.77%) |
Mar 19, 2004 | 0.7597 | 0.7658 | 0.7488 | 0.7532 | 49,499,408 | -0.01(-1.16%) |
Mar 18, 2004 | 0.7495 | 0.7712 | 0.7475 | 0.7621 | 57,569,228 | +0.01(+1.13%) |
Mar 17, 2004 | 0.7475 | 0.7607 | 0.7444 | 0.7536 | 57,196,412 | +0.02(+2.45%) |
Mar 16, 2004 | 0.7128 | 0.7390 | 0.7094 | 0.7356 | 65,372,184 | +0.03(+4.29%) |
Mar 15, 2004 | 0.7165 | 0.7203 | 0.7010 | 0.7053 | 45,916,460 | -0.02(-2.26%) |
Mar 12, 2004 | 0.7138 | 0.7305 | 0.7084 | 0.7216 | 41,200,672 | +0.01(+2.12%) |
Mar 11, 2004 | 0.7026 | 0.7278 | 0.7026 | 0.7067 | 57,795,532 | -0.01(-0.76%) |
Mar 10, 2004 | 0.7227 | 0.7352 | 0.7070 | 0.7121 | 52,525,100 | -0.01(-1.46%) |
Mar 09, 2004 | 0.7339 | 0.7346 | 0.7104 | 0.7227 | 40,466,812 | -0.01(-0.70%) |
Mar 08, 2004 | 0.7539 | 0.7645 | 0.7220 | 0.7278 | 50,708,116 | -0.03(-3.47%) |
Mar 05, 2004 | 0.7424 | 0.7712 | 0.7397 | 0.7539 | 38,685,148 | -0.01(-0.72%) |
Mar 04, 2004 | 0.7505 | 0.7607 | 0.7444 | 0.7594 | 45,075,336 | +0.02(+2.19%) |
Mar 03, 2004 | 0.7509 | 0.7509 | 0.7308 | 0.7430 | 60,226,028 | -0.01(-1.31%) |
Mar 02, 2004 | 0.7675 | 0.7736 | 0.7498 | 0.7529 | 88,698,648 | -0.01(-1.86%) |
Mar 01, 2004 | 0.7539 | 0.7685 | 0.7529 | 0.7672 | 55,226,376 | +0.01(+1.48%) |
Feb 27, 2004 | 0.7712 | 0.7719 | 0.7444 | 0.7560 | 64,943,120 | -0.01(-1.77%) |
Feb 26, 2004 | 0.7757 | 0.7770 | 0.7600 | 0.7696 | 37,608,564 | +0.01(+0.67%) |
Feb 25, 2004 | 0.7614 | 0.7791 | 0.7563 | 0.7645 | 71,129,240 | +0.00(+0.58%) |
Feb 24, 2004 | 0.7780 | 0.7879 | 0.7515 | 0.7600 | 77,219,864 | -0.03(-3.99%) |
Feb 23, 2004 | 0.8188 | 0.8202 | 0.7808 | 0.7916 | 93,541,328 | -0.03(-3.48%) |
Feb 20, 2004 | 0.7988 | 0.8222 | 0.7944 | 0.8202 | 67,380,152 | +0.02(+2.51%) |
Feb 19, 2004 | 0.8103 | 0.8246 | 0.7984 | 0.8001 | 68,881,880 | -0.00(-0.04%) |
Feb 18, 2004 | 0.8015 | 0.8069 | 0.7950 | 0.8005 | 34,975,308 | +0.00(+0.00%) |
Feb 17, 2004 | 0.7950 | 0.8028 | 0.7838 | 0.8005 | 62,839,656 | +0.01(+1.12%) |
Feb 13, 2004 | 0.7797 | 0.8117 | 0.7712 | 0.7916 | 190,521,712 | -0.01(-0.93%) |
Feb 12, 2004 | 0.8195 | 0.8239 | 0.7866 | 0.7991 | 108,010,488 | -0.02(-3.01%) |
Feb 11, 2004 | 0.8062 | 0.8266 | 0.8035 | 0.8239 | 80,456,160 | +0.03(+3.50%) |
Feb 10, 2004 | 0.7699 | 0.7967 | 0.7699 | 0.7960 | 55,620,120 | +0.03(+3.67%) |
Feb 09, 2004 | 0.7763 | 0.7916 | 0.7675 | 0.7678 | 40,770,300 | -0.01(-0.70%) |
Feb 06, 2004 | 0.7658 | 0.7842 | 0.7617 | 0.7733 | 51,356,944 | +0.02(+2.29%) |
Feb 05, 2004 | 0.7488 | 0.7645 | 0.7441 | 0.7560 | 36,189,248 | +0.01(+1.51%) |
Feb 04, 2004 | 0.7546 | 0.7607 | 0.7437 | 0.7447 | 47,626,176 | -0.02(-2.71%) |
Feb 03, 2004 | 0.7662 | 0.7794 | 0.7553 | 0.7655 | 46,193,780 | -0.00(-0.35%) |
Feb 02, 2004 | 0.7621 | 0.7831 | 0.7543 | 0.7682 | 61,228,048 | +0.01(+1.62%) |
Jan 30, 2004 | 0.7428 | 0.7729 | 0.7383 | 0.7560 | 50,861,168 | +0.01(+1.55%) |
Jan 29, 2004 | 0.7692 | 0.7729 | 0.7186 | 0.7444 | 101,397,920 | -0.02(-2.92%) |
Jan 28, 2004 | 0.7780 | 0.7910 | 0.7628 | 0.7668 | 67,071,440 | -0.00(-0.27%) |
Jan 27, 2004 | 0.7991 | 0.8120 | 0.7628 | 0.7689 | 101,888,464 | -0.05(-5.71%) |
Jan 26, 2004 | 0.7896 | 0.8188 | 0.7835 | 0.8154 | 42,924,780 | +0.03(+3.94%) |
Jan 23, 2004 | 0.7984 | 0.8144 | 0.7828 | 0.7845 | 52,659,836 | -0.02(-2.24%) |
Jan 22, 2004 | 0.8239 | 0.8392 | 0.7927 | 0.8025 | 66,068,108 | -0.02(-2.32%) |
Jan 21, 2004 | 0.8545 | 0.8575 | 0.8202 | 0.8215 | 53,986,276 | -0.04(-4.62%) |
Jan 20, 2004 | 0.8479 | 0.8626 | 0.8385 | 0.8613 | 53,176,548 | +0.02(+2.80%) |
Jan 16, 2004 | 0.8355 | 0.8450 | 0.8259 | 0.8378 | 49,265,256 | +0.01(+1.54%) |
Jan 15, 2004 | 0.8175 | 0.8321 | 0.8032 | 0.8252 | 66,429,712 | +0.00(+0.15%) |
Jan 14, 2004 | 0.8358 | 0.8460 | 0.8161 | 0.8239 | 59,432,780 | -0.01(-0.74%) |
Jan 13, 2004 | 0.8708 | 0.8793 | 0.8209 | 0.8300 | 94,418,328 | -0.05(-5.16%) |
Jan 12, 2004 | 0.8684 | 0.8779 | 0.8603 | 0.8752 | 59,085,144 | +0.01(+1.14%) |
Jan 09, 2004 | 0.8474 | 0.8759 | 0.8406 | 0.8654 | 83,564,576 | +0.01(+1.43%) |
Jan 08, 2004 | 0.8606 | 0.8647 | 0.8450 | 0.8531 | 47,186,632 | +0.00(+0.36%) |
Jan 07, 2004 | 0.8331 | 0.8541 | 0.8273 | 0.8501 | 73,366,904 | +0.01(+0.89%) |
Jan 06, 2004 | 0.8073 | 0.8538 | 0.8035 | 0.8426 | 120,538,392 | +0.03(+4.07%) |
Jan 05, 2004 | 0.7960 | 0.8151 | 0.7889 | 0.8096 | 62,729,776 | +0.03(+3.25%) |