Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.2098 | 0.2107 | 0.2029 | 0.2036 | 463,349,120 | -0.01(-3.15%) |
Mar 30, 2004 | 0.2098 | 0.2105 | 0.2059 | 0.2102 | 426,527,968 | +0.00(+0.04%) |
Mar 29, 2004 | 0.2063 | 0.2108 | 0.2048 | 0.2102 | 415,883,360 | +0.01(+3.22%) |
Mar 26, 2004 | 0.2026 | 0.2060 | 0.2026 | 0.2036 | 497,899,264 | +0.00(+0.63%) |
Mar 25, 2004 | 0.1965 | 0.2026 | 0.1949 | 0.2023 | 672,283,520 | +0.01(+5.37%) |
Mar 24, 2004 | 0.1905 | 0.1939 | 0.1903 | 0.1920 | 507,766,944 | +0.00(+0.83%) |
Mar 23, 2004 | 0.1952 | 0.1958 | 0.1899 | 0.1904 | 457,312,992 | -0.00(-2.20%) |
Mar 22, 2004 | 0.1910 | 0.1971 | 0.1901 | 0.1947 | 498,809,024 | +0.00(+0.00%) |
Mar 19, 2004 | 0.1935 | 0.2028 | 0.1923 | 0.1947 | 488,164,416 | +0.00(+0.74%) |
Mar 18, 2004 | 0.1953 | 0.1962 | 0.1927 | 0.1933 | 381,007,808 | -0.00(-1.99%) |
Mar 17, 2004 | 0.1955 | 0.1986 | 0.1941 | 0.1972 | 488,117,920 | +0.00(+1.43%) |
Mar 16, 2004 | 0.1999 | 0.2004 | 0.1912 | 0.1944 | 717,976,320 | -0.00(-2.38%) |
Mar 15, 2004 | 0.2035 | 0.2059 | 0.1977 | 0.1992 | 572,152,512 | -0.01(-4.03%) |
Mar 12, 2004 | 0.2057 | 0.2092 | 0.2046 | 0.2075 | 390,417,312 | +0.00(+1.51%) |
Mar 11, 2004 | 0.2053 | 0.2111 | 0.2040 | 0.2044 | 711,800,704 | -0.00(-1.91%) |
Mar 10, 2004 | 0.2032 | 0.2119 | 0.2028 | 0.2084 | 1,194,121,600 | +0.00(+2.14%) |
Mar 09, 2004 | 0.1950 | 0.2050 | 0.1939 | 0.2041 | 733,289,152 | +0.01(+4.23%) |
Mar 08, 2004 | 0.2017 | 0.2017 | 0.1943 | 0.1958 | 620,010,112 | -0.01(-2.77%) |
Mar 05, 2004 | 0.1879 | 0.2070 | 0.1875 | 0.2013 | 1,826,921,088 | +0.01(+6.28%) |
Mar 04, 2004 | 0.1804 | 0.1899 | 0.1800 | 0.1894 | 782,893,120 | +0.01(+5.18%) |
Mar 03, 2004 | 0.1777 | 0.1821 | 0.1777 | 0.1801 | 266,951,840 | +0.00(+0.46%) |
Mar 02, 2004 | 0.1807 | 0.1815 | 0.1790 | 0.1793 | 304,390,560 | -0.00(-0.87%) |
Mar 01, 2004 | 0.1814 | 0.1830 | 0.1797 | 0.1809 | 382,037,088 | +0.00(+0.42%) |
Feb 27, 2004 | 0.1729 | 0.1809 | 0.1728 | 0.1801 | 556,036,224 | +0.01(+3.82%) |
Feb 26, 2004 | 0.1720 | 0.1745 | 0.1717 | 0.1735 | 235,263,712 | +0.00(+1.01%) |
Feb 25, 2004 | 0.1673 | 0.1724 | 0.1672 | 0.1718 | 327,625,408 | +0.00(+2.01%) |
Feb 24, 2004 | 0.1667 | 0.1712 | 0.1657 | 0.1684 | 307,179,552 | +0.00(+0.77%) |
Feb 23, 2004 | 0.1690 | 0.1691 | 0.1648 | 0.1671 | 230,270,112 | -0.00(-0.94%) |
Feb 20, 2004 | 0.1694 | 0.1695 | 0.1672 | 0.1687 | 329,179,296 | -0.00(-0.31%) |
Feb 19, 2004 | 0.1755 | 0.1780 | 0.1687 | 0.1692 | 383,876,480 | -0.01(-3.40%) |
Feb 18, 2004 | 0.1745 | 0.1765 | 0.1736 | 0.1751 | 167,943,056 | +0.00(+0.43%) |
Feb 17, 2004 | 0.1739 | 0.1769 | 0.1739 | 0.1744 | 202,712,336 | +0.00(+0.70%) |
Feb 13, 2004 | 0.1796 | 0.1815 | 0.1719 | 0.1732 | 374,679,488 | -0.01(-3.08%) |
Feb 12, 2004 | 0.1782 | 0.1806 | 0.1777 | 0.1787 | 218,184,528 | -0.00(-0.29%) |
Feb 11, 2004 | 0.1739 | 0.1797 | 0.1736 | 0.1792 | 413,393,184 | +0.01(+3.57%) |
Feb 10, 2004 | 0.1703 | 0.1741 | 0.1690 | 0.1730 | 303,035,904 | +0.00(+1.38%) |
Feb 09, 2004 | 0.1703 | 0.1721 | 0.1694 | 0.1707 | 223,231,264 | -0.00(-0.19%) |
Feb 06, 2004 | 0.1690 | 0.1724 | 0.1687 | 0.1710 | 229,320,528 | +0.00(+1.29%) |
Feb 05, 2004 | 0.1643 | 0.1725 | 0.1642 | 0.1688 | 418,400,064 | +0.00(+2.89%) |
Feb 04, 2004 | 0.1657 | 0.1663 | 0.1634 | 0.1641 | 362,348,224 | -0.00(-2.11%) |
Feb 03, 2004 | 0.1679 | 0.1687 | 0.1657 | 0.1676 | 216,504,512 | -0.00(-0.27%) |
Feb 02, 2004 | 0.1691 | 0.1718 | 0.1663 | 0.1681 | 342,426,944 | -0.00(-1.06%) |
Jan 30, 2004 | 0.1712 | 0.1722 | 0.1688 | 0.1699 | 219,718,480 | -0.00(-0.53%) |
Jan 29, 2004 | 0.1704 | 0.1717 | 0.1671 | 0.1708 | 252,216,720 | +0.00(+0.71%) |
Jan 28, 2004 | 0.1720 | 0.1760 | 0.1687 | 0.1696 | 326,569,600 | -0.00(-2.38%) |
Jan 27, 2004 | 0.1734 | 0.1751 | 0.1717 | 0.1737 | 364,313,792 | +0.00(+0.26%) |
Jan 26, 2004 | 0.1691 | 0.1736 | 0.1689 | 0.1733 | 321,728,736 | +0.00(+1.99%) |
Jan 23, 2004 | 0.1675 | 0.1712 | 0.1675 | 0.1699 | 269,415,424 | +0.00(+1.71%) |
Jan 22, 2004 | 0.1699 | 0.1719 | 0.1670 | 0.1670 | 243,086,144 | -0.00(-1.90%) |
Jan 21, 2004 | 0.1709 | 0.1730 | 0.1689 | 0.1702 | 269,262,688 | -0.00(-0.53%) |
Jan 20, 2004 | 0.1707 | 0.1717 | 0.1675 | 0.1711 | 374,699,424 | +0.00(+0.04%) |
Jan 16, 2004 | 0.1732 | 0.1735 | 0.1702 | 0.1711 | 442,159,520 | -0.00(-0.57%) |
Jan 15, 2004 | 0.1725 | 0.1762 | 0.1694 | 0.1721 | 1,207,614,464 | -0.01(-5.58%) |
Jan 14, 2004 | 0.1837 | 0.1848 | 0.1790 | 0.1822 | 740,657,536 | +0.00(+0.33%) |
Jan 13, 2004 | 0.1860 | 0.1870 | 0.1797 | 0.1816 | 805,276,288 | +0.00(+1.64%) |
Jan 12, 2004 | 0.1744 | 0.1807 | 0.1739 | 0.1787 | 578,470,784 | +0.01(+3.17%) |
Jan 09, 2004 | 0.1749 | 0.1817 | 0.1716 | 0.1732 | 506,819,296 | -0.00(-1.54%) |
Jan 08, 2004 | 0.1720 | 0.1787 | 0.1705 | 0.1759 | 544,875,968 | +0.01(+3.41%) |
Jan 07, 2004 | 0.1664 | 0.1719 | 0.1651 | 0.1701 | 695,899,840 | +0.00(+2.26%) |
Jan 06, 2004 | 0.1675 | 0.1688 | 0.1635 | 0.1663 | 604,351,936 | -0.00(-0.36%) |
Jan 05, 2004 | 0.1613 | 0.1686 | 0.1613 | 0.1669 | 468,827,488 | +0.01(+4.18%) |