Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.4589 | 0.4716 | 0.4589 | 0.4624 | 7,329 | +0.00(+0.00%) |
Oct 30, 2003 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 0.4537 | 0.4698 | 0.4537 | 0.4624 | 5,924 | -0.00(-0.76%) |
Oct 28, 2003 | 0.4519 | 0.4681 | 0.4518 | 0.4659 | 3,103 | +0.01(+3.10%) |
Oct 27, 2003 | 0.4628 | 0.4628 | 0.4519 | 0.4519 | 2,256 | -0.02(-4.49%) |
Oct 24, 2003 | 0.4573 | 0.4732 | 0.4573 | 0.4732 | 3,385 | -0.00(-0.34%) |
Oct 23, 2003 | 0.4557 | 0.4748 | 0.4270 | 0.4748 | 17,208 | +0.03(+6.31%) |
Oct 22, 2003 | 0.4413 | 0.4592 | 0.4413 | 0.4466 | 4,513 | +0.01(+2.90%) |
Oct 21, 2003 | 0.4252 | 0.4415 | 0.4130 | 0.4340 | 4,231 | -0.02(-5.08%) |
Oct 20, 2003 | 0.4252 | 0.4608 | 0.4076 | 0.4573 | 8,463 | -0.01(-2.64%) |
Oct 17, 2003 | 0.4679 | 0.4697 | 0.4624 | 0.4697 | 7,334 | -0.01(-1.08%) |
Oct 16, 2003 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 0.4183 | 0.4768 | 0.4183 | 0.4748 | 8,745 | +0.01(+1.48%) |
Oct 14, 2003 | 0.4183 | 0.4679 | 0.4094 | 0.4679 | 10,968 | +0.05(+12.34%) |
Oct 13, 2003 | 0.4167 | 0.4167 | 0.4165 | 0.4165 | 564 | -0.01(-2.49%) |
Oct 10, 2003 | 0.4271 | 0.4271 | 0.4165 | 0.4271 | 3,385 | +0.00(+0.42%) |
Oct 09, 2003 | 0.4255 | 0.4255 | 0.4254 | 0.4254 | 1,128 | +0.00(+0.00%) |
Oct 08, 2003 | 0.3897 | 0.4254 | 0.3740 | 0.4254 | 7,052 | -0.01(-2.04%) |
Oct 07, 2003 | 0.4484 | 0.4484 | 0.3545 | 0.4342 | 28,493 | -0.02(-4.30%) |
Oct 06, 2003 | 0.4537 | 0.4537 | 0.4537 | 0.4537 | 1,410 | -0.02(-4.48%) |
Oct 03, 2003 | 0.4466 | 0.4750 | 0.4449 | 0.4750 | 6,770 | +0.00(+0.75%) |
Oct 02, 2003 | 0.4714 | 0.4714 | 0.4714 | 0.4714 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 0.4714 | 0.4714 | 0.4714 | 0.4714 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 0.4714 | 0.4714 | 0.4714 | 0.4714 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 0.4714 | 0.4714 | 0.4714 | 0.4714 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 0.4626 | 0.4785 | 0.4449 | 0.4714 | 8,745 | -0.01(-1.12%) |
Sep 25, 2003 | 0.4502 | 0.4768 | 0.4449 | 0.4768 | 14,952 | +0.03(+6.41%) |
Sep 24, 2003 | 0.4500 | 0.4766 | 0.4449 | 0.4480 | 19,747 | -0.00(-0.86%) |
Sep 23, 2003 | 0.4500 | 0.4716 | 0.4500 | 0.4519 | 7,306 | -0.02(-3.45%) |
Sep 22, 2003 | 0.4785 | 0.4785 | 0.4500 | 0.4681 | 9,873 | -0.01(-2.19%) |
Sep 19, 2003 | 0.4785 | 0.4785 | 0.4768 | 0.4785 | 9,168 | +0.01(+2.27%) |
Sep 18, 2003 | 0.4628 | 0.4697 | 0.4411 | 0.4679 | 13,823 | +0.00(+0.00%) |
Sep 17, 2003 | 0.4679 | 0.4679 | 0.4342 | 0.4679 | 17,208 | -0.00(-0.38%) |
Sep 16, 2003 | 0.4681 | 0.4730 | 0.4431 | 0.4697 | 12,130 | +0.01(+1.92%) |
Sep 15, 2003 | 0.4803 | 0.4803 | 0.4449 | 0.4608 | 12,130 | -0.02(-4.76%) |
Sep 12, 2003 | 0.4254 | 0.4838 | 0.3988 | 0.4838 | 19,465 | +0.04(+9.20%) |
Sep 11, 2003 | 0.4271 | 0.4573 | 0.3633 | 0.4431 | 23,979 | -0.02(-3.85%) |
Sep 10, 2003 | 0.4466 | 0.4610 | 0.4165 | 0.4608 | 21,440 | +0.02(+5.26%) |
Sep 09, 2003 | 0.4128 | 0.4539 | 0.4128 | 0.4378 | 14,105 | +0.01(+1.65%) |
Sep 08, 2003 | 0.3933 | 0.4307 | 0.3881 | 0.4307 | 5,924 | +0.03(+7.05%) |
Sep 05, 2003 | 0.4005 | 0.4254 | 0.3988 | 0.4023 | 13,259 | -0.02(-3.81%) |
Sep 04, 2003 | 0.3846 | 0.4236 | 0.3811 | 0.4183 | 14,105 | +0.03(+7.22%) |
Sep 03, 2003 | 0.3759 | 0.4076 | 0.3759 | 0.3901 | 9,027 | +0.02(+4.26%) |
Sep 02, 2003 | 0.3935 | 0.4096 | 0.3741 | 0.3741 | 21,158 | +0.01(+1.49%) |
Aug 29, 2003 | 0.3651 | 0.4076 | 0.3633 | 0.3686 | 41,188 | -0.03(-7.96%) |
Aug 28, 2003 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 0.4005 | 0.4005 | 0.4005 | 0.4005 | 0 | +0.00(+0.00%) |
Aug 26, 2003 | 0.3722 | 0.4023 | 0.3633 | 0.4005 | 31,032 | +0.03(+7.62%) |
Aug 25, 2003 | 0.3828 | 0.4023 | 0.3722 | 0.3722 | 46,266 | -0.03(-7.85%) |
Aug 22, 2003 | 0.4147 | 0.4184 | 0.3722 | 0.4039 | 88,583 | -0.06(-12.35%) |
Aug 21, 2003 | 0.4590 | 0.4608 | 0.4590 | 0.4608 | 5,078 | +0.01(+2.77%) |
Aug 20, 2003 | 0.4608 | 0.4608 | 0.4484 | 0.4484 | 1,410 | -0.01(-2.69%) |
Aug 19, 2003 | 0.4484 | 0.4608 | 0.4484 | 0.4608 | 3,667 | +0.01(+1.56%) |
Aug 18, 2003 | 0.3917 | 0.4537 | 0.3917 | 0.4537 | 5,924 | +0.01(+2.40%) |
Aug 15, 2003 | 0.3899 | 0.4431 | 0.3899 | 0.4431 | 22,851 | +0.05(+12.11%) |
Aug 14, 2003 | 0.3952 | 0.3952 | 0.3952 | 0.3952 | 846 | -0.04(-8.61%) |
Aug 13, 2003 | 0.4236 | 0.4325 | 0.3917 | 0.4325 | 5,924 | -0.00(-0.41%) |
Aug 12, 2003 | 0.4342 | 0.4342 | 0.4342 | 0.4342 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 0.3935 | 0.4342 | 0.3917 | 0.4342 | 9,309 | -0.00(-0.04%) |
Aug 08, 2003 | 0.3917 | 0.4344 | 0.3917 | 0.4344 | 7,334 | -0.01(-1.96%) |
Aug 07, 2003 | 0.4431 | 0.4431 | 0.4431 | 0.4431 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 0.4183 | 0.4431 | 0.4165 | 0.4431 | 13,259 | +0.00(+0.00%) |
Aug 05, 2003 | 0.4289 | 0.4431 | 0.4289 | 0.4431 | 7,334 | +0.06(+15.74%) |
Aug 04, 2003 | 0.3899 | 0.3899 | 0.3828 | 0.3828 | 1,974 | -0.06(-13.60%) |