Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.4659 | 0.4847 | 0.4577 | 0.4643 | 205,225,040 | -0.01(-1.71%) |
Oct 30, 2003 | 0.5173 | 0.5268 | 0.4681 | 0.4724 | 243,691,952 | -0.04(-8.68%) |
Oct 29, 2003 | 0.5388 | 0.5535 | 0.5007 | 0.5173 | 483,887,168 | -0.15(-22.60%) |
Oct 27, 2003 | 0.6840 | 0.6840 | 0.6553 | 0.6684 | 116,174,784 | +0.01(+1.36%) |
Oct 24, 2003 | 0.6129 | 0.6688 | 0.6119 | 0.6594 | 192,037,888 | +0.06(+9.78%) |
Oct 23, 2003 | 0.6098 | 0.6276 | 0.5736 | 0.6006 | 168,809,296 | -0.01(-2.10%) |
Oct 22, 2003 | 0.6015 | 0.6342 | 0.5971 | 0.6135 | 169,969,376 | +0.01(+0.94%) |
Oct 21, 2003 | 0.6939 | 0.7106 | 0.6069 | 0.6078 | 251,159,712 | -0.08(-11.92%) |
Oct 20, 2003 | 0.6624 | 0.6931 | 0.6475 | 0.6900 | 111,222,208 | +0.04(+5.70%) |
Oct 17, 2003 | 0.6838 | 0.6868 | 0.6480 | 0.6528 | 98,599,368 | -0.03(-4.84%) |
Oct 16, 2003 | 0.6552 | 0.6880 | 0.6394 | 0.6860 | 107,681,552 | +0.03(+4.71%) |
Oct 15, 2003 | 0.7048 | 0.7058 | 0.6446 | 0.6552 | 107,786,176 | -0.04(-5.95%) |
Oct 14, 2003 | 0.7076 | 0.7168 | 0.6922 | 0.6966 | 74,394,424 | -0.02(-2.57%) |
Oct 13, 2003 | 0.7306 | 0.7319 | 0.7028 | 0.7150 | 67,060,540 | -0.00(-0.38%) |
Oct 10, 2003 | 0.7007 | 0.7207 | 0.6885 | 0.7178 | 104,628,472 | +0.02(+3.54%) |
Oct 09, 2003 | 0.7125 | 0.7355 | 0.6844 | 0.6933 | 139,385,552 | +0.00(+0.03%) |
Oct 08, 2003 | 0.6742 | 0.6997 | 0.6577 | 0.6931 | 96,984,992 | +0.02(+3.05%) |
Oct 07, 2003 | 0.6720 | 0.6884 | 0.6569 | 0.6725 | 89,169,896 | -0.00(-0.53%) |
Oct 06, 2003 | 0.6410 | 0.6762 | 0.6375 | 0.6761 | 72,734,792 | +0.04(+7.00%) |
Oct 03, 2003 | 0.6257 | 0.6415 | 0.6129 | 0.6319 | 114,566,992 | +0.03(+4.87%) |
Oct 02, 2003 | 0.5607 | 0.6104 | 0.5604 | 0.6026 | 114,546,208 | +0.04(+7.49%) |
Oct 01, 2003 | 0.5783 | 0.5858 | 0.5363 | 0.5606 | 161,463,584 | -0.01(-1.75%) |
Sep 30, 2003 | 0.6006 | 0.6087 | 0.5694 | 0.5706 | 133,775,920 | -0.04(-5.94%) |
Sep 29, 2003 | 0.5613 | 0.6086 | 0.5288 | 0.6067 | 213,064,960 | +0.06(+10.12%) |
Sep 26, 2003 | 0.6241 | 0.6350 | 0.5324 | 0.5509 | 170,354,336 | -0.08(-12.78%) |
Sep 25, 2003 | 0.6655 | 0.6706 | 0.6297 | 0.6316 | 105,205,408 | -0.03(-4.54%) |
Sep 24, 2003 | 0.6903 | 0.7060 | 0.6617 | 0.6616 | 88,282,016 | -0.03(-4.16%) |
Sep 23, 2003 | 0.6782 | 0.7002 | 0.6645 | 0.6903 | 60,278,944 | +0.02(+2.33%) |
Sep 22, 2003 | 0.6383 | 0.6758 | 0.6338 | 0.6746 | 64,666,556 | +0.02(+3.51%) |
Sep 19, 2003 | 0.6573 | 0.6622 | 0.6446 | 0.6517 | 35,013,820 | -0.00(-0.58%) |
Sep 18, 2003 | 0.6257 | 0.6593 | 0.6231 | 0.6555 | 45,729,124 | +0.03(+4.65%) |
Sep 17, 2003 | 0.6353 | 0.6425 | 0.6190 | 0.6264 | 50,544,644 | -0.01(-1.59%) |
Sep 16, 2003 | 0.6296 | 0.6374 | 0.6149 | 0.6365 | 64,850,532 | +0.01(+2.08%) |
Sep 15, 2003 | 0.6096 | 0.6268 | 0.6089 | 0.6235 | 47,360,288 | +0.02(+3.02%) |
Sep 12, 2003 | 0.5992 | 0.6092 | 0.5925 | 0.6052 | 30,193,990 | +0.01(+1.02%) |
Sep 11, 2003 | 0.5926 | 0.6022 | 0.5736 | 0.5991 | 47,636,848 | +0.01(+1.23%) |
Sep 10, 2003 | 0.5889 | 0.6131 | 0.5855 | 0.5918 | 68,626,040 | +0.00(+0.21%) |
Sep 09, 2003 | 0.5786 | 0.6072 | 0.5773 | 0.5906 | 61,207,868 | +0.01(+1.15%) |
Sep 08, 2003 | 0.5695 | 0.5858 | 0.5603 | 0.5839 | 43,613,268 | +0.02(+2.90%) |
Sep 05, 2003 | 0.5716 | 0.5812 | 0.5587 | 0.5674 | 32,394,306 | -0.00(-0.73%) |
Sep 04, 2003 | 0.5618 | 0.5823 | 0.5584 | 0.5716 | 43,941,224 | +0.01(+1.19%) |
Sep 03, 2003 | 0.5881 | 0.5950 | 0.5632 | 0.5649 | 70,821,392 | -0.02(-3.49%) |
Sep 02, 2003 | 0.5229 | 0.5881 | 0.5189 | 0.5853 | 110,088,016 | +0.06(+12.35%) |
Aug 29, 2003 | 0.5071 | 0.5276 | 0.5051 | 0.5210 | 30,120,566 | +0.01(+2.00%) |
Aug 28, 2003 | 0.5021 | 0.5199 | 0.4918 | 0.5107 | 33,823,532 | +0.01(+2.21%) |
Aug 27, 2003 | 0.5026 | 0.5081 | 0.4934 | 0.4997 | 26,537,524 | -0.00(-0.10%) |
Aug 26, 2003 | 0.4683 | 0.5008 | 0.4632 | 0.5002 | 57,096,180 | +0.03(+5.27%) |
Aug 25, 2003 | 0.4852 | 0.4867 | 0.4698 | 0.4752 | 33,684,028 | -0.01(-2.76%) |
Aug 22, 2003 | 0.5003 | 0.5054 | 0.4844 | 0.4887 | 45,813,512 | -0.01(-1.54%) |
Aug 21, 2003 | 0.5301 | 0.5301 | 0.4954 | 0.4963 | 87,375,832 | -0.03(-5.10%) |
Aug 20, 2003 | 0.4742 | 0.5259 | 0.4710 | 0.5230 | 74,994,264 | +0.03(+6.53%) |
Aug 19, 2003 | 0.5010 | 0.5073 | 0.4837 | 0.4909 | 51,124,444 | -0.00(-0.41%) |
Aug 18, 2003 | 0.4596 | 0.5005 | 0.4577 | 0.4930 | 64,502,116 | +0.04(+8.40%) |
Aug 15, 2003 | 0.4527 | 0.4643 | 0.4402 | 0.4548 | 17,107,562 | +0.00(+0.25%) |
Aug 14, 2003 | 0.4636 | 0.4641 | 0.4477 | 0.4536 | 31,948,800 | -0.01(-1.99%) |
Aug 13, 2003 | 0.4638 | 0.4705 | 0.4581 | 0.4628 | 36,882,824 | -0.00(-0.13%) |
Aug 12, 2003 | 0.4556 | 0.4647 | 0.4443 | 0.4634 | 33,566,552 | +0.00(+0.93%) |
Aug 11, 2003 | 0.4647 | 0.4731 | 0.4477 | 0.4592 | 66,969,128 | +0.00(+0.36%) |
Aug 08, 2003 | 0.4391 | 0.4592 | 0.3964 | 0.4575 | 143,338,848 | +0.03(+5.86%) |
Aug 07, 2003 | 0.4367 | 0.4442 | 0.4121 | 0.4322 | 78,305,640 | -0.02(-4.58%) |
Aug 06, 2003 | 0.4791 | 0.4816 | 0.4439 | 0.4529 | 57,296,868 | -0.02(-4.23%) |
Aug 05, 2003 | 0.4814 | 0.5026 | 0.4668 | 0.4729 | 59,147,128 | -0.00(-0.96%) |
Aug 04, 2003 | 0.4874 | 0.4893 | 0.4618 | 0.4775 | 59,259,712 | -0.01(-2.87%) |