Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.2101 | 0.2110 | 0.2032 | 0.2039 | 462,722,240 | -0.01(-3.15%) |
Mar 30, 2004 | 0.2101 | 0.2107 | 0.2061 | 0.2105 | 425,950,912 | +0.00(+0.04%) |
Mar 29, 2004 | 0.2066 | 0.2110 | 0.2051 | 0.2104 | 415,320,704 | +0.01(+3.22%) |
Mar 26, 2004 | 0.2029 | 0.2063 | 0.2029 | 0.2039 | 497,225,664 | +0.00(+0.63%) |
Mar 25, 2004 | 0.1968 | 0.2029 | 0.1952 | 0.2026 | 671,374,016 | +0.01(+5.37%) |
Mar 24, 2004 | 0.1908 | 0.1942 | 0.1905 | 0.1923 | 507,079,968 | +0.00(+0.83%) |
Mar 23, 2004 | 0.1954 | 0.1960 | 0.1902 | 0.1907 | 456,694,272 | -0.00(-2.20%) |
Mar 22, 2004 | 0.1913 | 0.1973 | 0.1904 | 0.1950 | 498,134,176 | +0.00(+0.00%) |
Mar 19, 2004 | 0.1938 | 0.2031 | 0.1926 | 0.1950 | 487,503,968 | +0.00(+0.74%) |
Mar 18, 2004 | 0.1956 | 0.1965 | 0.1929 | 0.1935 | 380,492,352 | -0.00(-1.99%) |
Mar 17, 2004 | 0.1957 | 0.1989 | 0.1944 | 0.1975 | 487,457,536 | +0.00(+1.43%) |
Mar 16, 2004 | 0.2002 | 0.2006 | 0.1914 | 0.1947 | 717,004,992 | -0.00(-2.38%) |
Mar 15, 2004 | 0.2038 | 0.2062 | 0.1980 | 0.1994 | 571,378,432 | -0.01(-4.03%) |
Mar 12, 2004 | 0.2060 | 0.2095 | 0.2049 | 0.2078 | 389,889,120 | +0.00(+1.51%) |
Mar 11, 2004 | 0.2055 | 0.2114 | 0.2043 | 0.2047 | 710,837,696 | -0.00(-1.91%) |
Mar 10, 2004 | 0.2035 | 0.2122 | 0.2031 | 0.2087 | 1,192,505,984 | +0.00(+2.14%) |
Mar 09, 2004 | 0.1953 | 0.2053 | 0.1942 | 0.2043 | 732,297,088 | +0.01(+4.23%) |
Mar 08, 2004 | 0.2020 | 0.2020 | 0.1945 | 0.1960 | 619,171,264 | -0.01(-2.77%) |
Mar 05, 2004 | 0.1881 | 0.2073 | 0.1877 | 0.2016 | 1,824,449,408 | +0.01(+6.28%) |
Mar 04, 2004 | 0.1807 | 0.1902 | 0.1803 | 0.1897 | 781,833,984 | +0.01(+5.18%) |
Mar 03, 2004 | 0.1779 | 0.1824 | 0.1779 | 0.1804 | 266,590,672 | +0.00(+0.46%) |
Mar 02, 2004 | 0.1810 | 0.1817 | 0.1792 | 0.1795 | 303,978,752 | -0.00(-0.87%) |
Mar 01, 2004 | 0.1816 | 0.1832 | 0.1800 | 0.1811 | 381,520,224 | +0.00(+0.42%) |
Feb 27, 2004 | 0.1731 | 0.1811 | 0.1730 | 0.1804 | 555,283,968 | +0.01(+3.82%) |
Feb 26, 2004 | 0.1722 | 0.1748 | 0.1719 | 0.1737 | 234,945,424 | +0.00(+1.01%) |
Feb 25, 2004 | 0.1675 | 0.1727 | 0.1675 | 0.1720 | 327,182,176 | +0.00(+2.01%) |
Feb 24, 2004 | 0.1669 | 0.1715 | 0.1659 | 0.1686 | 306,763,968 | +0.00(+0.77%) |
Feb 23, 2004 | 0.1693 | 0.1693 | 0.1650 | 0.1673 | 229,958,576 | -0.00(-0.94%) |
Feb 20, 2004 | 0.1696 | 0.1697 | 0.1675 | 0.1689 | 328,733,920 | -0.00(-0.31%) |
Feb 19, 2004 | 0.1758 | 0.1782 | 0.1690 | 0.1694 | 383,357,120 | -0.01(-3.40%) |
Feb 18, 2004 | 0.1748 | 0.1767 | 0.1738 | 0.1754 | 167,715,840 | +0.00(+0.43%) |
Feb 17, 2004 | 0.1742 | 0.1771 | 0.1742 | 0.1746 | 202,438,080 | +0.00(+0.70%) |
Feb 13, 2004 | 0.1798 | 0.1817 | 0.1721 | 0.1734 | 374,172,576 | -0.01(-3.08%) |
Feb 12, 2004 | 0.1785 | 0.1809 | 0.1779 | 0.1789 | 217,889,344 | -0.00(-0.29%) |
Feb 11, 2004 | 0.1741 | 0.1800 | 0.1738 | 0.1794 | 412,833,888 | +0.01(+3.57%) |
Feb 10, 2004 | 0.1706 | 0.1743 | 0.1692 | 0.1733 | 302,625,952 | +0.00(+1.38%) |
Feb 09, 2004 | 0.1706 | 0.1724 | 0.1696 | 0.1709 | 222,929,248 | -0.00(-0.19%) |
Feb 06, 2004 | 0.1693 | 0.1726 | 0.1689 | 0.1712 | 229,010,272 | +0.00(+1.29%) |
Feb 05, 2004 | 0.1645 | 0.1727 | 0.1644 | 0.1690 | 417,834,016 | +0.00(+2.89%) |
Feb 04, 2004 | 0.1659 | 0.1666 | 0.1636 | 0.1643 | 361,857,984 | -0.00(-2.11%) |
Feb 03, 2004 | 0.1681 | 0.1689 | 0.1659 | 0.1678 | 216,211,600 | -0.00(-0.27%) |
Feb 02, 2004 | 0.1693 | 0.1720 | 0.1665 | 0.1683 | 341,963,648 | -0.00(-1.06%) |
Jan 30, 2004 | 0.1715 | 0.1724 | 0.1690 | 0.1701 | 219,421,216 | -0.00(-0.53%) |
Jan 29, 2004 | 0.1706 | 0.1719 | 0.1673 | 0.1710 | 251,875,504 | +0.00(+0.71%) |
Jan 28, 2004 | 0.1722 | 0.1763 | 0.1690 | 0.1698 | 326,127,776 | -0.00(-2.38%) |
Jan 27, 2004 | 0.1736 | 0.1753 | 0.1719 | 0.1739 | 363,820,896 | +0.00(+0.26%) |
Jan 26, 2004 | 0.1693 | 0.1739 | 0.1691 | 0.1735 | 321,293,440 | +0.00(+1.99%) |
Jan 23, 2004 | 0.1678 | 0.1715 | 0.1678 | 0.1701 | 269,050,944 | +0.00(+1.71%) |
Jan 22, 2004 | 0.1701 | 0.1722 | 0.1672 | 0.1672 | 242,757,264 | -0.00(-1.90%) |
Jan 21, 2004 | 0.1712 | 0.1732 | 0.1691 | 0.1705 | 268,898,400 | -0.00(-0.53%) |
Jan 20, 2004 | 0.1709 | 0.1719 | 0.1678 | 0.1714 | 374,192,480 | +0.00(+0.04%) |
Jan 16, 2004 | 0.1734 | 0.1737 | 0.1705 | 0.1713 | 441,561,312 | -0.00(-0.57%) |
Jan 15, 2004 | 0.1727 | 0.1764 | 0.1696 | 0.1723 | 1,205,980,672 | -0.01(-5.58%) |
Jan 14, 2004 | 0.1840 | 0.1850 | 0.1793 | 0.1825 | 739,655,424 | +0.00(+0.33%) |
Jan 13, 2004 | 0.1862 | 0.1873 | 0.1799 | 0.1819 | 804,186,816 | +0.00(+1.64%) |
Jan 12, 2004 | 0.1746 | 0.1810 | 0.1742 | 0.1789 | 577,688,128 | +0.01(+3.17%) |
Jan 09, 2004 | 0.1752 | 0.1819 | 0.1718 | 0.1734 | 506,133,600 | -0.00(-1.54%) |
Jan 08, 2004 | 0.1722 | 0.1789 | 0.1708 | 0.1761 | 544,138,816 | +0.01(+3.41%) |
Jan 07, 2004 | 0.1666 | 0.1721 | 0.1653 | 0.1703 | 694,958,336 | +0.00(+2.26%) |
Jan 06, 2004 | 0.1678 | 0.1690 | 0.1637 | 0.1666 | 603,534,336 | -0.00(-0.36%) |
Jan 05, 2004 | 0.1615 | 0.1688 | 0.1615 | 0.1672 | 468,193,184 | +0.01(+4.18%) |