Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 0.1814 | 0.1829 | 0.1799 | 0.1815 | 183,369,792 | +0.00(+0.42%) |
Dec 30, 2003 | 0.1799 | 0.1826 | 0.1797 | 0.1808 | 215,327,440 | +0.00(+0.62%) |
Dec 29, 2003 | 0.1776 | 0.1798 | 0.1772 | 0.1797 | 245,375,088 | +0.00(+1.78%) |
Dec 26, 2003 | 0.1729 | 0.1776 | 0.1728 | 0.1765 | 108,984,424 | +0.00(+1.81%) |
Dec 24, 2003 | 0.1675 | 0.1749 | 0.1669 | 0.1734 | 186,532,176 | +0.01(+3.03%) |
Dec 23, 2003 | 0.1692 | 0.1695 | 0.1665 | 0.1683 | 324,266,176 | -0.00(-0.20%) |
Dec 22, 2003 | 0.1669 | 0.1690 | 0.1635 | 0.1686 | 396,415,392 | +0.00(+0.76%) |
Dec 19, 2003 | 0.1715 | 0.1735 | 0.1667 | 0.1673 | 476,816,384 | -0.00(-1.70%) |
Dec 18, 2003 | 0.1690 | 0.1714 | 0.1690 | 0.1702 | 347,805,504 | +0.00(+0.80%) |
Dec 17, 2003 | 0.1706 | 0.1710 | 0.1681 | 0.1689 | 288,240,544 | -0.00(-1.19%) |
Dec 16, 2003 | 0.1715 | 0.1741 | 0.1700 | 0.1709 | 392,897,088 | -0.00(-0.25%) |
Dec 15, 2003 | 0.1826 | 0.1826 | 0.1705 | 0.1713 | 408,124,576 | -0.01(-3.45%) |
Dec 12, 2003 | 0.1811 | 0.1811 | 0.1758 | 0.1775 | 202,113,616 | -0.00(-1.51%) |
Dec 11, 2003 | 0.1720 | 0.1813 | 0.1717 | 0.1802 | 191,504,128 | +0.01(+4.07%) |
Dec 10, 2003 | 0.1737 | 0.1751 | 0.1696 | 0.1731 | 285,152,288 | -0.00(-0.34%) |
Dec 09, 2003 | 0.1798 | 0.1805 | 0.1733 | 0.1737 | 142,042,608 | -0.01(-2.85%) |
Dec 08, 2003 | 0.1765 | 0.1791 | 0.1734 | 0.1788 | 155,248,896 | +0.00(+0.96%) |
Dec 05, 2003 | 0.1797 | 0.1793 | 0.1761 | 0.1771 | 160,317,088 | -0.00(-1.42%) |
Dec 04, 2003 | 0.1779 | 0.1798 | 0.1764 | 0.1797 | 186,973,632 | +0.00(+0.57%) |
Dec 03, 2003 | 0.1830 | 0.1855 | 0.1781 | 0.1786 | 200,675,504 | -0.00(-2.37%) |
Dec 02, 2003 | 0.1835 | 0.1860 | 0.1819 | 0.1830 | 221,038,128 | -0.00(-0.78%) |
Dec 01, 2003 | 0.1787 | 0.1856 | 0.1784 | 0.1844 | 379,959,648 | +0.01(+3.83%) |
Nov 28, 2003 | 0.1765 | 0.1790 | 0.1743 | 0.1776 | 79,979,168 | +0.00(+0.92%) |
Nov 26, 2003 | 0.1775 | 0.1797 | 0.1720 | 0.1760 | 257,643,696 | +0.00(+0.19%) |
Nov 25, 2003 | 0.1803 | 0.1805 | 0.1751 | 0.1757 | 282,369,120 | -0.00(-2.22%) |
Nov 24, 2003 | 0.1741 | 0.1807 | 0.1737 | 0.1797 | 401,681,696 | +0.01(+4.29%) |
Nov 21, 2003 | 0.1731 | 0.1748 | 0.1686 | 0.1723 | 251,812,336 | -0.00(-0.47%) |
Nov 20, 2003 | 0.1707 | 0.1791 | 0.1707 | 0.1731 | 251,820,512 | -0.00(-0.22%) |
Nov 19, 2003 | 0.1747 | 0.1754 | 0.1721 | 0.1735 | 362,177,408 | +0.00(+0.05%) |
Nov 18, 2003 | 0.1802 | 0.1813 | 0.1729 | 0.1734 | 280,154,592 | -0.01(-3.41%) |
Nov 17, 2003 | 0.1814 | 0.1815 | 0.1780 | 0.1795 | 237,879,440 | -0.00(-1.54%) |
Nov 14, 2003 | 0.1910 | 0.1921 | 0.1808 | 0.1823 | 249,148,016 | -0.01(-4.28%) |
Nov 13, 2003 | 0.1875 | 0.1916 | 0.1862 | 0.1905 | 223,631,520 | +0.00(+0.40%) |
Nov 12, 2003 | 0.1825 | 0.1930 | 0.1825 | 0.1897 | 315,033,600 | +0.01(+3.67%) |
Nov 11, 2003 | 0.1860 | 0.1871 | 0.1825 | 0.1830 | 226,044,272 | -0.00(-1.64%) |
Nov 10, 2003 | 0.1907 | 0.1924 | 0.1855 | 0.1860 | 245,997,872 | -0.01(-2.67%) |
Nov 07, 2003 | 0.1970 | 0.1974 | 0.1907 | 0.1911 | 220,873,792 | -0.01(-2.68%) |
Nov 06, 2003 | 0.1946 | 0.1967 | 0.1924 | 0.1964 | 417,122,080 | +0.00(+0.39%) |
Nov 05, 2003 | 0.1939 | 0.1965 | 0.1909 | 0.1956 | 338,863,712 | +0.00(+0.52%) |
Nov 04, 2003 | 0.1960 | 0.1962 | 0.1919 | 0.1946 | 259,786,336 | -0.00(-0.95%) |
Nov 03, 2003 | 0.1939 | 0.1979 | 0.1935 | 0.1965 | 247,711,920 | +0.00(+1.05%) |
Oct 31, 2003 | 0.1979 | 0.1984 | 0.1935 | 0.1944 | 229,211,664 | -0.00(-1.04%) |
Oct 30, 2003 | 0.2012 | 0.2035 | 0.1964 | 0.1965 | 231,893,696 | -0.00(-2.36%) |
Oct 29, 2003 | 0.1997 | 0.2030 | 0.1983 | 0.2012 | 280,089,696 | -0.00(-0.13%) |
Oct 28, 2003 | 0.1916 | 0.2019 | 0.1903 | 0.2015 | 264,468,464 | +0.01(+4.96%) |
Oct 27, 2003 | 0.1933 | 0.1944 | 0.1910 | 0.1920 | 170,279,520 | +0.00(+0.00%) |
Oct 24, 2003 | 0.1916 | 0.1941 | 0.1888 | 0.1920 | 231,081,024 | -0.00(-1.70%) |
Oct 23, 2003 | 0.1931 | 0.1967 | 0.1919 | 0.1953 | 174,217,200 | +0.00(+1.01%) |
Oct 22, 2003 | 0.1949 | 0.1971 | 0.1927 | 0.1933 | 169,985,232 | -0.00(-1.81%) |
Oct 21, 2003 | 0.1980 | 0.1988 | 0.1933 | 0.1969 | 185,013,552 | -0.00(-0.17%) |
Oct 20, 2003 | 0.1920 | 0.1983 | 0.1901 | 0.1973 | 292,902,976 | +0.00(+2.07%) |
Oct 17, 2003 | 0.1986 | 0.1995 | 0.1905 | 0.1933 | 378,177,120 | -0.00(-1.94%) |
Oct 16, 2003 | 0.2108 | 0.2025 | 0.1904 | 0.1971 | 974,417,152 | -0.01(-6.53%) |
Oct 15, 2003 | 0.2111 | 0.2125 | 0.2088 | 0.2108 | 631,055,808 | +0.00(+1.10%) |
Oct 14, 2003 | 0.2066 | 0.2102 | 0.2055 | 0.2085 | 289,480,416 | +0.00(+0.82%) |
Oct 13, 2003 | 0.2016 | 0.2074 | 0.2015 | 0.2069 | 294,135,840 | +0.01(+2.83%) |
Oct 10, 2003 | 0.1996 | 0.2023 | 0.1985 | 0.2012 | 183,762,384 | +0.00(+0.98%) |
Oct 09, 2003 | 0.1979 | 0.2011 | 0.1936 | 0.1992 | 365,465,952 | +0.00(+1.69%) |
Oct 08, 2003 | 0.1975 | 0.2000 | 0.1931 | 0.1959 | 450,443,776 | -0.00(-0.69%) |
Oct 07, 2003 | 0.1873 | 0.1989 | 0.1861 | 0.1973 | 439,522,688 | +0.01(+4.17%) |
Oct 06, 2003 | 0.1841 | 0.1897 | 0.1833 | 0.1893 | 281,998,496 | +0.01(+2.77%) |
Oct 03, 2003 | 0.1783 | 0.1857 | 0.1774 | 0.1843 | 314,038,304 | +0.01(+5.44%) |
Oct 02, 2003 | 0.1767 | 0.1767 | 0.1723 | 0.1747 | 214,436,720 | -0.00(-1.06%) |