Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.0713 | 0.0723 | 0.0698 | 0.0705 | 899,809,408 | +0.00(+1.22%) |
Jul 30, 2003 | 0.0702 | 0.0710 | 0.0692 | 0.0697 | 791,553,728 | -0.00(-1.10%) |
Jul 29, 2003 | 0.0686 | 0.0745 | 0.0678 | 0.0705 | 2,802,619,904 | -0.00(-6.57%) |
Jul 28, 2003 | 0.0784 | 0.0786 | 0.0751 | 0.0754 | 719,202,816 | -0.00(-3.09%) |
Jul 25, 2003 | 0.0767 | 0.0783 | 0.0739 | 0.0778 | 1,004,576,896 | +0.00(+1.59%) |
Jul 24, 2003 | 0.0811 | 0.0817 | 0.0759 | 0.0766 | 1,120,747,264 | -0.00(-3.89%) |
Jul 23, 2003 | 0.0786 | 0.0802 | 0.0762 | 0.0797 | 607,591,168 | +0.00(+1.32%) |
Jul 22, 2003 | 0.0796 | 0.0801 | 0.0782 | 0.0787 | 584,472,576 | +0.00(+1.67%) |
Jul 21, 2003 | 0.0790 | 0.0793 | 0.0755 | 0.0774 | 989,108,352 | -0.00(-1.51%) |
Jul 18, 2003 | 0.0797 | 0.0800 | 0.0756 | 0.0786 | 1,285,043,328 | -0.00(-3.36%) |
Jul 17, 2003 | 0.0830 | 0.0841 | 0.0802 | 0.0813 | 855,388,480 | -0.00(-5.01%) |
Jul 16, 2003 | 0.0883 | 0.0887 | 0.0835 | 0.0856 | 883,198,208 | -0.00(-1.24%) |
Jul 15, 2003 | 0.0909 | 0.0913 | 0.0858 | 0.0866 | 1,149,795,968 | -0.00(-3.26%) |
Jul 14, 2003 | 0.0926 | 0.0931 | 0.0891 | 0.0896 | 699,271,744 | -0.00(-0.78%) |
Jul 11, 2003 | 0.0909 | 0.0914 | 0.0895 | 0.0903 | 496,172,000 | +0.00(+0.54%) |
Jul 10, 2003 | 0.0907 | 0.0919 | 0.0882 | 0.0898 | 648,066,816 | -0.00(-4.10%) |
Jul 09, 2003 | 0.0915 | 0.0951 | 0.0913 | 0.0936 | 757,501,248 | +0.00(+2.30%) |
Jul 08, 2003 | 0.0900 | 0.0927 | 0.0898 | 0.0915 | 605,642,560 | -0.00(-1.12%) |
Jul 07, 2003 | 0.0881 | 0.0930 | 0.0880 | 0.0926 | 844,815,552 | +0.01(+6.55%) |
Jul 03, 2003 | 0.0858 | 0.0891 | 0.0856 | 0.0869 | 421,908,576 | -0.00(-1.14%) |
Jul 02, 2003 | 0.0889 | 0.0901 | 0.0867 | 0.0879 | 850,541,056 | -0.00(-0.29%) |
Jul 01, 2003 | 0.0836 | 0.0882 | 0.0828 | 0.0881 | 979,521,728 | +0.00(+4.10%) |
Jun 30, 2003 | 0.0845 | 0.0861 | 0.0835 | 0.0847 | 552,092,096 | +0.00(+1.46%) |
Jun 27, 2003 | 0.0859 | 0.0866 | 0.0830 | 0.0834 | 710,410,048 | -0.00(-1.70%) |
Jun 26, 2003 | 0.0850 | 0.0860 | 0.0824 | 0.0849 | 962,754,112 | +0.00(+0.13%) |
Jun 25, 2003 | 0.0844 | 0.0879 | 0.0841 | 0.0848 | 1,064,694,912 | +0.00(+0.66%) |
Jun 24, 2003 | 0.0839 | 0.0857 | 0.0815 | 0.0842 | 1,015,727,232 | -0.00(-0.22%) |
Jun 23, 2003 | 0.0874 | 0.0879 | 0.0827 | 0.0844 | 738,027,264 | -0.00(-3.55%) |
Jun 20, 2003 | 0.0894 | 0.0894 | 0.0861 | 0.0875 | 949,703,296 | -0.00(-1.05%) |
Jun 19, 2003 | 0.0946 | 0.0950 | 0.0879 | 0.0884 | 1,195,672,320 | -0.01(-6.08%) |
Jun 18, 2003 | 0.0898 | 0.0960 | 0.0890 | 0.0941 | 1,125,835,264 | +0.00(+3.83%) |
Jun 17, 2003 | 0.0906 | 0.0913 | 0.0879 | 0.0907 | 1,002,688,448 | +0.00(+2.38%) |
Jun 16, 2003 | 0.0878 | 0.0897 | 0.0820 | 0.0886 | 1,910,701,184 | +0.00(+2.13%) |
Jun 13, 2003 | 0.0900 | 0.0926 | 0.0861 | 0.0867 | 1,831,458,048 | -0.01(-7.78%) |
Jun 12, 2003 | 0.0961 | 0.0972 | 0.0937 | 0.0940 | 1,049,322,560 | -0.00(-1.51%) |
Jun 11, 2003 | 0.0948 | 0.0963 | 0.0931 | 0.0955 | 946,491,712 | +0.00(+0.08%) |
Jun 10, 2003 | 0.0940 | 0.0955 | 0.0930 | 0.0954 | 565,263,168 | +0.00(+1.45%) |
Jun 09, 2003 | 0.0946 | 0.0970 | 0.0926 | 0.0940 | 721,861,120 | -0.00(-1.20%) |
Jun 06, 2003 | 0.1020 | 0.1025 | 0.0944 | 0.0952 | 1,387,128,448 | -0.00(-3.05%) |
Jun 05, 2003 | 0.0942 | 0.0985 | 0.0929 | 0.0982 | 1,212,367,744 | +0.00(+2.87%) |
Jun 04, 2003 | 0.0929 | 0.0955 | 0.0915 | 0.0954 | 1,179,385,856 | +0.00(+2.38%) |
Jun 03, 2003 | 0.0903 | 0.0960 | 0.0892 | 0.0932 | 1,602,220,544 | +0.00(+2.06%) |
Jun 02, 2003 | 0.0987 | 0.0993 | 0.0907 | 0.0913 | 1,571,463,936 | -0.01(-5.54%) |
May 30, 2003 | 0.0979 | 0.0984 | 0.0955 | 0.0967 | 2,147,805,184 | +0.01(+8.10%) |
May 29, 2003 | 0.0837 | 0.0923 | 0.0835 | 0.0895 | 2,304,475,392 | +0.01(+6.84%) |
May 28, 2003 | 0.0837 | 0.0846 | 0.0817 | 0.0837 | 1,242,378,624 | -0.00(-0.26%) |
May 27, 2003 | 0.0763 | 0.0842 | 0.0748 | 0.0839 | 1,683,592,832 | +0.01(+8.86%) |
May 23, 2003 | 0.0776 | 0.0791 | 0.0768 | 0.0771 | 872,348,544 | -0.00(-0.52%) |
May 22, 2003 | 0.0774 | 0.0782 | 0.0756 | 0.0775 | 894,817,600 | +0.00(+0.33%) |
May 21, 2003 | 0.0747 | 0.0773 | 0.0743 | 0.0773 | 913,497,728 | +0.00(+3.51%) |
May 20, 2003 | 0.0742 | 0.0752 | 0.0739 | 0.0746 | 889,549,184 | +0.00(+1.56%) |
May 19, 2003 | 0.0775 | 0.0783 | 0.0732 | 0.0735 | 1,226,910,080 | -0.01(-6.44%) |
May 16, 2003 | 0.0769 | 0.0799 | 0.0767 | 0.0786 | 1,026,540,800 | +0.00(+0.95%) |
May 15, 2003 | 0.0763 | 0.0780 | 0.0759 | 0.0778 | 1,112,964,864 | +0.00(+3.44%) |
May 14, 2003 | 0.0756 | 0.0765 | 0.0743 | 0.0752 | 970,837,184 | -0.00(-0.10%) |
May 13, 2003 | 0.0740 | 0.0765 | 0.0737 | 0.0753 | 1,836,473,856 | -0.00(-1.88%) |
May 12, 2003 | 0.0791 | 0.0809 | 0.0761 | 0.0767 | 3,026,841,600 | -0.00(-2.81%) |
May 09, 2003 | 0.0696 | 0.0796 | 0.0676 | 0.0790 | 670,966,784 | +0.02(+33.06%) |
May 08, 2003 | 0.0586 | 0.0617 | 0.0578 | 0.0593 | 2,129,245,440 | +0.00(+0.06%) |
May 07, 2003 | 0.0594 | 0.0608 | 0.0583 | 0.0593 | 903,261,568 | -0.00(-1.59%) |
May 06, 2003 | 0.0599 | 0.0618 | 0.0589 | 0.0603 | 1,150,180,864 | +0.00(+0.12%) |
May 05, 2003 | 0.0593 | 0.0630 | 0.0583 | 0.0602 | 1,583,444,224 | +0.00(+2.45%) |
May 02, 2003 | 0.0540 | 0.0591 | 0.0537 | 0.0587 | 1,699,710,848 | +0.01(+10.26%) |