Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2004 | 0.8008 | 0.8117 | 0.7842 | 0.7842 | 47,572,544 | -0.00(-0.52%) |
Dec 31, 2003 | 0.8066 | 0.8103 | 0.7753 | 0.7882 | 54,217,812 | -0.02(-2.32%) |
Dec 30, 2003 | 0.7967 | 0.8222 | 0.7960 | 0.8069 | 60,085,036 | +0.00(+0.21%) |
Dec 29, 2003 | 0.7872 | 0.8079 | 0.7835 | 0.8052 | 82,495,904 | +0.03(+4.22%) |
Dec 26, 2003 | 0.7464 | 0.7770 | 0.7434 | 0.7726 | 39,674,432 | +0.03(+4.32%) |
Dec 24, 2003 | 0.7458 | 0.7481 | 0.7386 | 0.7407 | 22,983,946 | -0.01(-0.73%) |
Dec 23, 2003 | 0.7142 | 0.7532 | 0.7138 | 0.7461 | 78,868,064 | +0.03(+4.08%) |
Dec 22, 2003 | 0.7053 | 0.7186 | 0.6982 | 0.7169 | 40,467,128 | +0.00(+0.14%) |
Dec 19, 2003 | 0.7230 | 0.7339 | 0.7081 | 0.7159 | 100,078,528 | +0.01(+1.49%) |
Dec 18, 2003 | 0.6911 | 0.7125 | 0.6902 | 0.7053 | 47,411,044 | +0.02(+2.27%) |
Dec 17, 2003 | 0.6976 | 0.6999 | 0.6782 | 0.6897 | 54,407,636 | -0.01(-1.93%) |
Dec 16, 2003 | 0.6897 | 0.7077 | 0.6775 | 0.7033 | 65,580,360 | +0.01(+1.37%) |
Dec 15, 2003 | 0.7288 | 0.7299 | 0.6917 | 0.6938 | 67,823,936 | -0.01(-2.02%) |
Dec 12, 2003 | 0.7213 | 0.7261 | 0.6965 | 0.7081 | 76,355,104 | -0.00(-0.67%) |
Dec 11, 2003 | 0.6773 | 0.7187 | 0.6758 | 0.7128 | 67,198,304 | +0.04(+5.24%) |
Dec 10, 2003 | 0.6629 | 0.6812 | 0.6625 | 0.6773 | 61,975,012 | +0.01(+2.18%) |
Dec 09, 2003 | 0.6979 | 0.7047 | 0.6625 | 0.6629 | 65,176,072 | -0.04(-5.20%) |
Dec 08, 2003 | 0.6941 | 0.7064 | 0.6880 | 0.6992 | 37,085,732 | +0.01(+0.73%) |
Dec 05, 2003 | 0.7172 | 0.7196 | 0.6883 | 0.6941 | 52,360,356 | -0.02(-3.22%) |
Dec 04, 2003 | 0.7233 | 0.7363 | 0.7002 | 0.7172 | 56,894,560 | -0.00(-0.52%) |
Dec 03, 2003 | 0.7305 | 0.7543 | 0.7193 | 0.7210 | 76,847,728 | -0.01(-1.03%) |
Dec 02, 2003 | 0.7271 | 0.7434 | 0.7240 | 0.7284 | 61,662,320 | -0.00(-0.42%) |