Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.1950 | 0.2040 | 0.1950 | 0.2032 | 492,857,088 | +0.01(+3.82%) |
Feb 26, 2004 | 0.1940 | 0.1969 | 0.1937 | 0.1957 | 208,532,080 | +0.00(+1.01%) |
Feb 25, 2004 | 0.1888 | 0.1945 | 0.1887 | 0.1938 | 290,399,264 | +0.00(+2.01%) |
Feb 24, 2004 | 0.1881 | 0.1932 | 0.1869 | 0.1899 | 272,276,544 | +0.00(+0.77%) |
Feb 23, 2004 | 0.1907 | 0.1908 | 0.1860 | 0.1885 | 204,105,872 | -0.00(-0.94%) |
Feb 20, 2004 | 0.1911 | 0.1912 | 0.1887 | 0.1903 | 291,776,576 | -0.00(-0.31%) |
Feb 19, 2004 | 0.1980 | 0.2008 | 0.1904 | 0.1909 | 340,258,880 | -0.01(-3.40%) |
Feb 18, 2004 | 0.1969 | 0.1991 | 0.1958 | 0.1976 | 148,860,672 | +0.00(+0.43%) |
Feb 17, 2004 | 0.1962 | 0.1995 | 0.1962 | 0.1967 | 179,679,328 | +0.00(+0.70%) |
Feb 13, 2004 | 0.2026 | 0.2047 | 0.1939 | 0.1954 | 332,106,880 | -0.01(-3.08%) |
Feb 12, 2004 | 0.2011 | 0.2038 | 0.2005 | 0.2016 | 193,393,504 | -0.00(-0.29%) |
Feb 11, 2004 | 0.1961 | 0.2028 | 0.1958 | 0.2022 | 366,421,760 | +0.01(+3.57%) |
Feb 10, 2004 | 0.1922 | 0.1964 | 0.1906 | 0.1952 | 268,603,744 | +0.00(+1.38%) |
Feb 09, 2004 | 0.1922 | 0.1942 | 0.1911 | 0.1926 | 197,866,800 | -0.00(-0.19%) |
Feb 06, 2004 | 0.1907 | 0.1944 | 0.1903 | 0.1929 | 203,264,192 | +0.00(+1.29%) |
Feb 05, 2004 | 0.1854 | 0.1946 | 0.1853 | 0.1905 | 370,859,744 | +0.01(+2.89%) |
Feb 04, 2004 | 0.1869 | 0.1877 | 0.1843 | 0.1851 | 321,176,736 | -0.00(-2.11%) |
Feb 03, 2004 | 0.1894 | 0.1903 | 0.1869 | 0.1891 | 191,904,368 | -0.00(-0.27%) |
Feb 02, 2004 | 0.1908 | 0.1938 | 0.1876 | 0.1896 | 303,518,976 | -0.00(-1.06%) |
Jan 30, 2004 | 0.1932 | 0.1943 | 0.1905 | 0.1916 | 194,753,152 | -0.00(-0.53%) |
Jan 29, 2004 | 0.1922 | 0.1937 | 0.1885 | 0.1927 | 223,558,832 | +0.00(+0.71%) |
Jan 28, 2004 | 0.1940 | 0.1986 | 0.1904 | 0.1913 | 289,463,424 | -0.00(-2.38%) |
Jan 27, 2004 | 0.1956 | 0.1975 | 0.1937 | 0.1960 | 322,918,944 | +0.00(+0.26%) |
Jan 26, 2004 | 0.1908 | 0.1959 | 0.1905 | 0.1955 | 285,172,576 | +0.00(+1.99%) |
Jan 23, 2004 | 0.1890 | 0.1932 | 0.1890 | 0.1916 | 238,803,344 | +0.00(+1.71%) |
Jan 22, 2004 | 0.1916 | 0.1940 | 0.1884 | 0.1884 | 215,465,696 | -0.00(-1.90%) |
Jan 21, 2004 | 0.1928 | 0.1951 | 0.1905 | 0.1921 | 238,667,968 | -0.00(-0.53%) |
Jan 20, 2004 | 0.1926 | 0.1937 | 0.1890 | 0.1931 | 332,124,544 | +0.00(+0.04%) |
Jan 16, 2004 | 0.1953 | 0.1957 | 0.1921 | 0.1930 | 391,919,552 | -0.00(-0.57%) |
Jan 15, 2004 | 0.1946 | 0.1988 | 0.1911 | 0.1941 | 1,070,400,384 | -0.01(-5.58%) |
Jan 14, 2004 | 0.2073 | 0.2085 | 0.2020 | 0.2056 | 656,500,928 | +0.00(+0.33%) |
Jan 13, 2004 | 0.2098 | 0.2110 | 0.2027 | 0.2049 | 713,777,536 | +0.00(+1.64%) |
Jan 12, 2004 | 0.1967 | 0.2039 | 0.1962 | 0.2016 | 512,742,560 | +0.01(+3.17%) |
Jan 09, 2004 | 0.1973 | 0.2050 | 0.1936 | 0.1954 | 449,232,416 | -0.00(-1.54%) |
Jan 08, 2004 | 0.1940 | 0.2016 | 0.1924 | 0.1984 | 482,964,928 | +0.01(+3.41%) |
Jan 07, 2004 | 0.1877 | 0.1939 | 0.1863 | 0.1919 | 616,828,800 | +0.00(+2.26%) |
Jan 06, 2004 | 0.1890 | 0.1905 | 0.1844 | 0.1877 | 535,683,008 | -0.00(-0.36%) |
Jan 05, 2004 | 0.1820 | 0.1902 | 0.1820 | 0.1883 | 415,557,376 | +0.01(+4.18%) |
Jan 02, 2004 | 0.1831 | 0.1848 | 0.1799 | 0.1808 | 152,050,848 | -0.00(-0.42%) |
Dec 31, 2003 | 0.1814 | 0.1829 | 0.1799 | 0.1815 | 183,369,792 | +0.00(+0.42%) |
Dec 30, 2003 | 0.1799 | 0.1826 | 0.1797 | 0.1808 | 215,327,440 | +0.00(+0.62%) |
Dec 29, 2003 | 0.1776 | 0.1798 | 0.1772 | 0.1797 | 245,375,088 | +0.00(+1.78%) |
Dec 26, 2003 | 0.1729 | 0.1776 | 0.1728 | 0.1765 | 108,984,424 | +0.00(+1.81%) |
Dec 24, 2003 | 0.1675 | 0.1749 | 0.1669 | 0.1734 | 186,532,176 | +0.01(+3.03%) |
Dec 23, 2003 | 0.1692 | 0.1695 | 0.1665 | 0.1683 | 324,266,176 | -0.00(-0.20%) |
Dec 22, 2003 | 0.1669 | 0.1690 | 0.1635 | 0.1686 | 396,415,392 | +0.00(+0.76%) |
Dec 19, 2003 | 0.1715 | 0.1735 | 0.1667 | 0.1673 | 476,816,384 | -0.00(-1.70%) |
Dec 18, 2003 | 0.1690 | 0.1714 | 0.1690 | 0.1702 | 347,805,504 | +0.00(+0.80%) |
Dec 17, 2003 | 0.1706 | 0.1710 | 0.1681 | 0.1689 | 288,240,544 | -0.00(-1.19%) |
Dec 16, 2003 | 0.1715 | 0.1741 | 0.1700 | 0.1709 | 392,897,088 | -0.00(-0.25%) |
Dec 15, 2003 | 0.1826 | 0.1826 | 0.1705 | 0.1713 | 408,124,576 | -0.01(-3.45%) |
Dec 12, 2003 | 0.1811 | 0.1811 | 0.1758 | 0.1775 | 202,113,616 | -0.00(-1.51%) |
Dec 11, 2003 | 0.1720 | 0.1813 | 0.1717 | 0.1802 | 191,504,128 | +0.01(+4.07%) |
Dec 10, 2003 | 0.1737 | 0.1751 | 0.1696 | 0.1731 | 285,152,288 | -0.00(-0.34%) |
Dec 09, 2003 | 0.1798 | 0.1805 | 0.1733 | 0.1737 | 142,042,608 | -0.01(-2.85%) |
Dec 08, 2003 | 0.1765 | 0.1791 | 0.1734 | 0.1788 | 155,248,896 | +0.00(+0.96%) |
Dec 05, 2003 | 0.1797 | 0.1793 | 0.1761 | 0.1771 | 160,317,088 | -0.00(-1.42%) |
Dec 04, 2003 | 0.1779 | 0.1798 | 0.1764 | 0.1797 | 186,973,632 | +0.00(+0.57%) |
Dec 03, 2003 | 0.1830 | 0.1855 | 0.1781 | 0.1786 | 200,675,504 | -0.00(-2.37%) |
Dec 02, 2003 | 0.1835 | 0.1860 | 0.1819 | 0.1830 | 221,038,128 | -0.00(-0.78%) |