Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 0.5233 | 0.5337 | 0.5232 | 0.5328 | 17,728,806 | +0.01(+1.61%) |
Nov 26, 2003 | 0.5271 | 0.5355 | 0.5142 | 0.5243 | 55,656,604 | +0.00(+0.44%) |
Nov 25, 2003 | 0.5197 | 0.5339 | 0.5177 | 0.5221 | 91,311,992 | +0.01(+1.65%) |
Nov 24, 2003 | 0.4823 | 0.5149 | 0.4801 | 0.5136 | 87,450,568 | +0.04(+8.60%) |
Nov 21, 2003 | 0.4774 | 0.4876 | 0.4688 | 0.4729 | 51,757,752 | -0.00(-0.93%) |
Nov 20, 2003 | 0.4643 | 0.4922 | 0.4627 | 0.4774 | 110,090,968 | +0.01(+1.95%) |
Nov 19, 2003 | 0.4669 | 0.4713 | 0.4571 | 0.4683 | 67,034,712 | +0.01(+1.49%) |
Nov 18, 2003 | 0.4744 | 0.4846 | 0.4604 | 0.4614 | 73,339,752 | -0.00(-0.47%) |
Nov 17, 2003 | 0.4594 | 0.4823 | 0.4511 | 0.4636 | 90,841,472 | -0.00(-1.05%) |
Nov 14, 2003 | 0.4837 | 0.4900 | 0.4648 | 0.4685 | 45,879,388 | -0.01(-2.59%) |
Nov 13, 2003 | 0.4869 | 0.4985 | 0.4787 | 0.4809 | 57,279,604 | -0.01(-1.59%) |
Nov 12, 2003 | 0.4683 | 0.4936 | 0.4660 | 0.4887 | 93,291,104 | +0.02(+4.98%) |
Nov 11, 2003 | 0.4825 | 0.4897 | 0.4626 | 0.4655 | 87,618,568 | -0.02(-3.98%) |
Nov 10, 2003 | 0.5034 | 0.5082 | 0.4825 | 0.4848 | 78,578,392 | -0.01(-1.85%) |
Nov 07, 2003 | 0.4797 | 0.5088 | 0.4660 | 0.4940 | 162,194,208 | +0.01(+3.07%) |
Nov 06, 2003 | 0.5028 | 0.5061 | 0.4758 | 0.4792 | 102,672,912 | -0.02(-4.07%) |
Nov 05, 2003 | 0.5197 | 0.5296 | 0.4961 | 0.4996 | 95,475,112 | -0.02(-3.14%) |
Nov 04, 2003 | 0.5134 | 0.5394 | 0.5082 | 0.5158 | 143,510,720 | -0.00(-0.59%) |
Nov 03, 2003 | 0.5292 | 0.5339 | 0.5139 | 0.5189 | 102,601,512 | -0.00(-0.04%) |
Oct 31, 2003 | 0.5209 | 0.5419 | 0.5118 | 0.5191 | 183,550,560 | -0.01(-1.71%) |
Oct 30, 2003 | 0.5784 | 0.5890 | 0.5234 | 0.5281 | 217,954,848 | -0.05(-8.68%) |
Oct 29, 2003 | 0.6025 | 0.6189 | 0.5599 | 0.5784 | 432,782,240 | -0.17(-22.60%) |
Oct 27, 2003 | 0.7647 | 0.7647 | 0.7327 | 0.7473 | 103,905,184 | +0.01(+1.36%) |
Oct 24, 2003 | 0.6853 | 0.7477 | 0.6841 | 0.7372 | 171,756,128 | +0.07(+9.78%) |
Oct 23, 2003 | 0.6818 | 0.7017 | 0.6413 | 0.6716 | 150,980,784 | -0.01(-2.10%) |
Oct 22, 2003 | 0.6726 | 0.7091 | 0.6676 | 0.6859 | 152,018,352 | +0.01(+0.94%) |
Oct 21, 2003 | 0.7758 | 0.7946 | 0.6785 | 0.6795 | 224,633,904 | -0.09(-11.92%) |
Oct 20, 2003 | 0.7407 | 0.7749 | 0.7240 | 0.7715 | 99,475,664 | +0.04(+5.70%) |
Oct 17, 2003 | 0.7645 | 0.7679 | 0.7245 | 0.7299 | 88,185,968 | -0.04(-4.84%) |
Oct 16, 2003 | 0.7325 | 0.7692 | 0.7150 | 0.7670 | 96,308,952 | +0.03(+4.71%) |
Oct 15, 2003 | 0.7880 | 0.7892 | 0.7207 | 0.7325 | 96,402,528 | -0.05(-5.95%) |
Oct 14, 2003 | 0.7911 | 0.8014 | 0.7739 | 0.7789 | 66,537,384 | -0.02(-2.57%) |
Oct 13, 2003 | 0.8168 | 0.8183 | 0.7858 | 0.7995 | 59,978,056 | -0.00(-0.38%) |
Oct 10, 2003 | 0.7835 | 0.8058 | 0.7698 | 0.8026 | 93,578,320 | +0.03(+3.54%) |
Oct 09, 2003 | 0.7966 | 0.8223 | 0.7652 | 0.7751 | 124,664,592 | +0.00(+0.03%) |
Oct 08, 2003 | 0.7538 | 0.7823 | 0.7354 | 0.7749 | 86,742,088 | +0.02(+3.05%) |
Oct 07, 2003 | 0.7514 | 0.7697 | 0.7345 | 0.7520 | 79,752,376 | -0.00(-0.53%) |
Oct 06, 2003 | 0.7167 | 0.7561 | 0.7128 | 0.7560 | 65,053,032 | +0.05(+7.00%) |
Oct 03, 2003 | 0.6995 | 0.7172 | 0.6853 | 0.7065 | 102,467,192 | +0.03(+4.87%) |
Oct 02, 2003 | 0.6269 | 0.6825 | 0.6266 | 0.6737 | 102,448,608 | +0.05(+7.49%) |
Oct 01, 2003 | 0.6465 | 0.6550 | 0.5996 | 0.6268 | 144,410,896 | -0.01(-1.75%) |
Sep 30, 2003 | 0.6716 | 0.6806 | 0.6366 | 0.6380 | 119,647,408 | -0.04(-5.94%) |
Sep 29, 2003 | 0.6276 | 0.6805 | 0.5913 | 0.6783 | 190,562,480 | +0.06(+10.12%) |
Sep 26, 2003 | 0.6978 | 0.7099 | 0.5953 | 0.6159 | 152,362,656 | -0.09(-12.78%) |
Sep 25, 2003 | 0.7441 | 0.7498 | 0.7041 | 0.7061 | 94,094,320 | -0.03(-4.54%) |
Sep 24, 2003 | 0.7718 | 0.7894 | 0.7399 | 0.7397 | 78,958,264 | -0.03(-4.16%) |
Sep 23, 2003 | 0.7582 | 0.7829 | 0.7429 | 0.7718 | 53,912,688 | +0.02(+2.33%) |
Sep 22, 2003 | 0.7137 | 0.7556 | 0.7087 | 0.7542 | 57,836,912 | +0.03(+3.51%) |
Sep 19, 2003 | 0.7349 | 0.7404 | 0.7207 | 0.7287 | 31,315,894 | -0.00(-0.58%) |
Sep 18, 2003 | 0.6995 | 0.7371 | 0.6967 | 0.7329 | 40,899,520 | +0.03(+4.65%) |
Sep 17, 2003 | 0.7103 | 0.7184 | 0.6921 | 0.7003 | 45,206,460 | -0.01(-1.59%) |
Sep 16, 2003 | 0.7040 | 0.7127 | 0.6875 | 0.7116 | 58,001,456 | +0.01(+2.08%) |
Sep 15, 2003 | 0.6816 | 0.7008 | 0.6808 | 0.6971 | 42,358,416 | +0.02(+3.02%) |
Sep 12, 2003 | 0.6700 | 0.6811 | 0.6624 | 0.6767 | 27,005,104 | +0.01(+1.02%) |
Sep 11, 2003 | 0.6625 | 0.6733 | 0.6413 | 0.6698 | 42,605,764 | +0.01(+1.23%) |
Sep 10, 2003 | 0.6584 | 0.6855 | 0.6547 | 0.6617 | 61,378,220 | +0.00(+0.21%) |
Sep 09, 2003 | 0.6469 | 0.6789 | 0.6455 | 0.6604 | 54,743,504 | +0.01(+1.15%) |
Sep 08, 2003 | 0.6367 | 0.6550 | 0.6264 | 0.6528 | 39,007,128 | +0.02(+2.90%) |
Sep 05, 2003 | 0.6391 | 0.6499 | 0.6247 | 0.6344 | 28,973,038 | -0.00(-0.73%) |
Sep 04, 2003 | 0.6282 | 0.6511 | 0.6244 | 0.6391 | 39,300,448 | +0.01(+1.19%) |
Sep 03, 2003 | 0.6575 | 0.6653 | 0.6298 | 0.6316 | 63,341,712 | -0.02(-3.49%) |