Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 0.1565 | 0.1586 | 0.1545 | 0.1574 | 90,231,800 | +0.00(+0.92%) |
Nov 26, 2003 | 0.1573 | 0.1593 | 0.1525 | 0.1560 | 290,671,360 | +0.00(+0.19%) |
Nov 25, 2003 | 0.1599 | 0.1600 | 0.1552 | 0.1557 | 318,566,368 | -0.00(-2.22%) |
Nov 24, 2003 | 0.1544 | 0.1602 | 0.1540 | 0.1593 | 453,173,760 | +0.01(+4.29%) |
Nov 21, 2003 | 0.1534 | 0.1550 | 0.1495 | 0.1527 | 284,092,480 | -0.00(-0.47%) |
Nov 20, 2003 | 0.1513 | 0.1587 | 0.1513 | 0.1534 | 284,101,696 | -0.00(-0.22%) |
Nov 19, 2003 | 0.1548 | 0.1555 | 0.1525 | 0.1538 | 408,605,408 | +0.00(+0.05%) |
Nov 18, 2003 | 0.1597 | 0.1607 | 0.1532 | 0.1537 | 316,067,968 | -0.01(-3.41%) |
Nov 17, 2003 | 0.1608 | 0.1609 | 0.1577 | 0.1591 | 268,373,504 | -0.00(-1.54%) |
Nov 14, 2003 | 0.1693 | 0.1702 | 0.1602 | 0.1616 | 281,086,624 | -0.01(-4.28%) |
Nov 13, 2003 | 0.1662 | 0.1699 | 0.1650 | 0.1688 | 252,299,120 | +0.00(+0.40%) |
Nov 12, 2003 | 0.1617 | 0.1711 | 0.1617 | 0.1681 | 355,418,144 | +0.01(+3.67%) |
Nov 11, 2003 | 0.1649 | 0.1658 | 0.1617 | 0.1622 | 255,021,168 | -0.00(-1.64%) |
Nov 10, 2003 | 0.1690 | 0.1705 | 0.1644 | 0.1649 | 277,532,672 | -0.00(-2.67%) |
Nov 07, 2003 | 0.1746 | 0.1750 | 0.1690 | 0.1694 | 249,187,888 | -0.00(-2.68%) |
Nov 06, 2003 | 0.1725 | 0.1743 | 0.1705 | 0.1741 | 470,593,504 | +0.00(+0.39%) |
Nov 05, 2003 | 0.1718 | 0.1742 | 0.1692 | 0.1734 | 382,303,104 | +0.00(+0.52%) |
Nov 04, 2003 | 0.1737 | 0.1739 | 0.1701 | 0.1725 | 293,088,672 | -0.00(-0.95%) |
Nov 03, 2003 | 0.1719 | 0.1754 | 0.1715 | 0.1742 | 279,466,432 | +0.00(+1.05%) |
Oct 31, 2003 | 0.1754 | 0.1758 | 0.1715 | 0.1724 | 258,594,592 | -0.00(-1.04%) |
Oct 30, 2003 | 0.1784 | 0.1803 | 0.1741 | 0.1742 | 261,620,448 | -0.00(-2.36%) |
Oct 29, 2003 | 0.1770 | 0.1800 | 0.1757 | 0.1784 | 315,994,752 | -0.00(-0.13%) |
Oct 28, 2003 | 0.1699 | 0.1790 | 0.1687 | 0.1786 | 298,371,008 | +0.01(+4.96%) |
Oct 27, 2003 | 0.1713 | 0.1724 | 0.1693 | 0.1702 | 192,107,872 | +0.00(+0.00%) |
Oct 24, 2003 | 0.1699 | 0.1721 | 0.1674 | 0.1702 | 260,703,600 | -0.00(-1.70%) |
Oct 23, 2003 | 0.1711 | 0.1743 | 0.1701 | 0.1731 | 196,550,320 | +0.00(+1.01%) |
Oct 22, 2003 | 0.1727 | 0.1747 | 0.1708 | 0.1714 | 191,775,856 | -0.00(-1.81%) |
Oct 21, 2003 | 0.1755 | 0.1762 | 0.1713 | 0.1745 | 208,730,688 | -0.00(-0.17%) |
Oct 20, 2003 | 0.1702 | 0.1757 | 0.1685 | 0.1748 | 330,450,560 | +0.00(+2.07%) |
Oct 17, 2003 | 0.1760 | 0.1769 | 0.1689 | 0.1713 | 426,656,096 | -0.00(-1.94%) |
Oct 16, 2003 | 0.1869 | 0.1795 | 0.1687 | 0.1747 | 1,099,328,896 | -0.01(-6.53%) |
Oct 15, 2003 | 0.1871 | 0.1883 | 0.1851 | 0.1869 | 711,951,616 | +0.00(+1.10%) |
Oct 14, 2003 | 0.1831 | 0.1863 | 0.1821 | 0.1849 | 326,589,280 | +0.00(+0.82%) |
Oct 13, 2003 | 0.1787 | 0.1838 | 0.1786 | 0.1833 | 331,841,472 | +0.01(+2.83%) |
Oct 10, 2003 | 0.1769 | 0.1793 | 0.1760 | 0.1783 | 207,319,120 | +0.00(+0.98%) |
Oct 09, 2003 | 0.1754 | 0.1782 | 0.1716 | 0.1766 | 412,315,488 | +0.00(+1.69%) |
Oct 08, 2003 | 0.1751 | 0.1772 | 0.1711 | 0.1736 | 508,186,752 | -0.00(-0.69%) |
Oct 07, 2003 | 0.1660 | 0.1763 | 0.1650 | 0.1748 | 495,865,664 | +0.01(+4.17%) |
Oct 06, 2003 | 0.1632 | 0.1681 | 0.1625 | 0.1678 | 318,148,224 | +0.00(+2.77%) |
Oct 03, 2003 | 0.1580 | 0.1646 | 0.1572 | 0.1633 | 354,295,264 | +0.01(+5.45%) |
Oct 02, 2003 | 0.1566 | 0.1566 | 0.1527 | 0.1549 | 241,925,632 | -0.00(-1.06%) |
Oct 01, 2003 | 0.1559 | 0.1589 | 0.1520 | 0.1565 | 278,701,824 | +0.00(+0.34%) |
Sep 30, 2003 | 0.1588 | 0.1598 | 0.1539 | 0.1560 | 337,854,336 | -0.00(-2.72%) |
Sep 29, 2003 | 0.1618 | 0.1632 | 0.1555 | 0.1604 | 431,532,768 | +0.00(+2.95%) |
Sep 26, 2003 | 0.1529 | 0.1634 | 0.1517 | 0.1558 | 411,635,360 | +0.00(+1.27%) |
Sep 25, 2003 | 0.1607 | 0.1609 | 0.1525 | 0.1538 | 675,431,168 | -0.01(-4.17%) |
Sep 24, 2003 | 0.1689 | 0.1683 | 0.1593 | 0.1605 | 356,387,584 | -0.01(-4.95%) |
Sep 23, 2003 | 0.1658 | 0.1691 | 0.1647 | 0.1689 | 156,322,224 | +0.00(+1.58%) |
Sep 22, 2003 | 0.1670 | 0.1694 | 0.1650 | 0.1663 | 212,267,712 | -0.00(-2.21%) |
Sep 19, 2003 | 0.1723 | 0.1736 | 0.1689 | 0.1700 | 240,609,824 | -0.00(-1.31%) |
Sep 18, 2003 | 0.1664 | 0.1731 | 0.1653 | 0.1723 | 299,856,608 | +0.01(+3.44%) |
Sep 17, 2003 | 0.1684 | 0.1685 | 0.1646 | 0.1666 | 343,164,096 | -0.00(-1.07%) |
Sep 16, 2003 | 0.1672 | 0.1709 | 0.1672 | 0.1684 | 318,976,352 | +0.00(+0.68%) |
Sep 15, 2003 | 0.1718 | 0.1724 | 0.1666 | 0.1672 | 268,984,224 | -0.01(-3.85%) |
Sep 12, 2003 | 0.1695 | 0.1742 | 0.1680 | 0.1739 | 213,443,600 | +0.00(+2.39%) |
Sep 11, 2003 | 0.1675 | 0.1716 | 0.1664 | 0.1699 | 253,684,656 | +0.00(+1.71%) |
Sep 10, 2003 | 0.1675 | 0.1702 | 0.1665 | 0.1670 | 266,673,344 | -0.00(-0.85%) |
Sep 09, 2003 | 0.1696 | 0.1707 | 0.1666 | 0.1684 | 213,881,872 | -0.00(-1.63%) |
Sep 08, 2003 | 0.1693 | 0.1716 | 0.1692 | 0.1712 | 198,369,808 | +0.00(+1.07%) |
Sep 05, 2003 | 0.1711 | 0.1743 | 0.1687 | 0.1694 | 284,722,048 | -0.00(-1.45%) |
Sep 04, 2003 | 0.1744 | 0.1751 | 0.1714 | 0.1719 | 246,632,512 | -0.00(-0.52%) |
Sep 03, 2003 | 0.1717 | 0.1756 | 0.1714 | 0.1728 | 318,873,824 | +0.00(+0.44%) |