Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 0.1610 | 0.1623 | 0.1597 | 0.1611 | 206,595,664 | +0.00(+0.42%) |
Dec 30, 2003 | 0.1597 | 0.1621 | 0.1595 | 0.1604 | 242,601,104 | +0.00(+0.61%) |
Dec 29, 2003 | 0.1577 | 0.1595 | 0.1573 | 0.1595 | 276,454,624 | +0.00(+1.78%) |
Dec 26, 2003 | 0.1534 | 0.1577 | 0.1534 | 0.1567 | 122,788,544 | +0.00(+1.81%) |
Dec 24, 2003 | 0.1487 | 0.1552 | 0.1482 | 0.1539 | 210,158,608 | +0.00(+3.03%) |
Dec 23, 2003 | 0.1502 | 0.1504 | 0.1478 | 0.1494 | 365,338,176 | -0.00(-0.20%) |
Dec 22, 2003 | 0.1482 | 0.1500 | 0.1451 | 0.1497 | 446,625,888 | +0.00(+0.76%) |
Dec 19, 2003 | 0.1522 | 0.1540 | 0.1479 | 0.1485 | 537,210,624 | -0.00(-1.70%) |
Dec 18, 2003 | 0.1500 | 0.1522 | 0.1500 | 0.1511 | 391,859,008 | +0.00(+0.81%) |
Dec 17, 2003 | 0.1514 | 0.1518 | 0.1492 | 0.1499 | 324,749,504 | -0.00(-1.19%) |
Dec 16, 2003 | 0.1522 | 0.1545 | 0.1509 | 0.1517 | 442,661,952 | -0.00(-0.25%) |
Dec 15, 2003 | 0.1620 | 0.1620 | 0.1513 | 0.1521 | 459,818,208 | -0.01(-3.45%) |
Dec 12, 2003 | 0.1608 | 0.1608 | 0.1561 | 0.1575 | 227,713,600 | -0.00(-1.51%) |
Dec 11, 2003 | 0.1527 | 0.1609 | 0.1524 | 0.1599 | 215,760,304 | +0.01(+4.07%) |
Dec 10, 2003 | 0.1542 | 0.1554 | 0.1505 | 0.1537 | 321,270,048 | -0.00(-0.34%) |
Dec 09, 2003 | 0.1596 | 0.1602 | 0.1538 | 0.1542 | 160,033,920 | -0.00(-2.85%) |
Dec 08, 2003 | 0.1567 | 0.1589 | 0.1539 | 0.1587 | 174,912,928 | +0.00(+0.96%) |
Dec 05, 2003 | 0.1595 | 0.1592 | 0.1563 | 0.1572 | 180,623,056 | -0.00(-1.42%) |
Dec 04, 2003 | 0.1579 | 0.1596 | 0.1566 | 0.1595 | 210,655,968 | +0.00(+0.57%) |
Dec 03, 2003 | 0.1624 | 0.1647 | 0.1580 | 0.1586 | 226,093,344 | -0.00(-2.37%) |
Dec 02, 2003 | 0.1629 | 0.1651 | 0.1614 | 0.1624 | 249,035,120 | -0.00(-0.78%) |
Dec 01, 2003 | 0.1586 | 0.1647 | 0.1583 | 0.1637 | 428,085,856 | +0.01(+3.83%) |
Nov 28, 2003 | 0.1567 | 0.1589 | 0.1547 | 0.1577 | 90,109,440 | +0.00(+0.92%) |
Nov 26, 2003 | 0.1575 | 0.1595 | 0.1527 | 0.1562 | 290,277,184 | +0.00(+0.19%) |
Nov 25, 2003 | 0.1601 | 0.1602 | 0.1554 | 0.1559 | 318,134,368 | -0.00(-2.22%) |
Nov 24, 2003 | 0.1546 | 0.1604 | 0.1542 | 0.1595 | 452,559,232 | +0.01(+4.29%) |
Nov 21, 2003 | 0.1536 | 0.1552 | 0.1497 | 0.1529 | 283,707,232 | -0.00(-0.47%) |
Nov 20, 2003 | 0.1516 | 0.1589 | 0.1516 | 0.1536 | 283,716,448 | -0.00(-0.22%) |
Nov 19, 2003 | 0.1550 | 0.1557 | 0.1528 | 0.1540 | 408,051,296 | +0.00(+0.05%) |
Nov 18, 2003 | 0.1599 | 0.1609 | 0.1534 | 0.1539 | 315,639,360 | -0.01(-3.41%) |
Nov 17, 2003 | 0.1610 | 0.1611 | 0.1580 | 0.1593 | 268,009,568 | -0.00(-1.54%) |
Nov 14, 2003 | 0.1695 | 0.1705 | 0.1604 | 0.1618 | 280,705,440 | -0.01(-4.28%) |
Nov 13, 2003 | 0.1664 | 0.1701 | 0.1653 | 0.1690 | 251,956,992 | +0.00(+0.40%) |
Nov 12, 2003 | 0.1620 | 0.1713 | 0.1620 | 0.1684 | 354,936,192 | +0.01(+3.67%) |
Nov 11, 2003 | 0.1651 | 0.1660 | 0.1620 | 0.1624 | 254,675,344 | -0.00(-1.64%) |
Nov 10, 2003 | 0.1693 | 0.1708 | 0.1647 | 0.1651 | 277,156,320 | -0.00(-2.67%) |
Nov 07, 2003 | 0.1748 | 0.1752 | 0.1693 | 0.1696 | 248,849,968 | -0.00(-2.68%) |
Nov 06, 2003 | 0.1727 | 0.1745 | 0.1708 | 0.1743 | 469,955,328 | +0.00(+0.39%) |
Nov 05, 2003 | 0.1721 | 0.1744 | 0.1694 | 0.1736 | 381,784,672 | +0.00(+0.52%) |
Nov 04, 2003 | 0.1739 | 0.1742 | 0.1703 | 0.1727 | 292,691,232 | -0.00(-0.95%) |
Nov 03, 2003 | 0.1721 | 0.1757 | 0.1718 | 0.1744 | 279,087,456 | +0.00(+1.05%) |
Oct 31, 2003 | 0.1757 | 0.1761 | 0.1718 | 0.1726 | 258,243,920 | -0.00(-1.04%) |
Oct 30, 2003 | 0.1786 | 0.1806 | 0.1743 | 0.1744 | 261,265,664 | -0.00(-2.36%) |
Oct 29, 2003 | 0.1773 | 0.1802 | 0.1760 | 0.1786 | 315,566,240 | -0.00(-0.13%) |
Oct 28, 2003 | 0.1701 | 0.1792 | 0.1689 | 0.1788 | 297,966,400 | +0.01(+4.96%) |
Oct 27, 2003 | 0.1715 | 0.1726 | 0.1696 | 0.1704 | 191,847,360 | +0.00(+0.00%) |
Oct 24, 2003 | 0.1701 | 0.1723 | 0.1676 | 0.1704 | 260,350,064 | -0.00(-1.70%) |
Oct 23, 2003 | 0.1714 | 0.1745 | 0.1703 | 0.1733 | 196,283,792 | +0.00(+1.01%) |
Oct 22, 2003 | 0.1730 | 0.1749 | 0.1710 | 0.1716 | 191,515,792 | -0.00(-1.81%) |
Oct 21, 2003 | 0.1758 | 0.1764 | 0.1715 | 0.1748 | 208,447,632 | -0.00(-0.17%) |
Oct 20, 2003 | 0.1704 | 0.1760 | 0.1687 | 0.1751 | 330,002,464 | +0.00(+2.07%) |
Oct 17, 2003 | 0.1763 | 0.1771 | 0.1691 | 0.1715 | 426,077,536 | -0.00(-1.94%) |
Oct 16, 2003 | 0.1871 | 0.1797 | 0.1690 | 0.1749 | 1,097,838,080 | -0.01(-6.53%) |
Oct 15, 2003 | 0.1874 | 0.1886 | 0.1853 | 0.1871 | 710,986,176 | +0.00(+1.10%) |
Oct 14, 2003 | 0.1834 | 0.1865 | 0.1824 | 0.1851 | 326,146,400 | +0.00(+0.82%) |
Oct 13, 2003 | 0.1789 | 0.1840 | 0.1788 | 0.1836 | 331,391,488 | +0.01(+2.83%) |
Oct 10, 2003 | 0.1772 | 0.1795 | 0.1762 | 0.1785 | 207,037,984 | +0.00(+0.98%) |
Oct 09, 2003 | 0.1757 | 0.1785 | 0.1718 | 0.1768 | 411,756,352 | +0.00(+1.69%) |
Oct 08, 2003 | 0.1753 | 0.1775 | 0.1714 | 0.1739 | 507,497,600 | -0.00(-0.69%) |
Oct 07, 2003 | 0.1663 | 0.1765 | 0.1652 | 0.1751 | 495,193,248 | +0.01(+4.17%) |
Oct 06, 2003 | 0.1634 | 0.1684 | 0.1627 | 0.1681 | 317,716,800 | +0.00(+2.77%) |
Oct 03, 2003 | 0.1583 | 0.1648 | 0.1574 | 0.1635 | 353,814,816 | +0.01(+5.44%) |
Oct 02, 2003 | 0.1568 | 0.1568 | 0.1529 | 0.1551 | 241,597,568 | -0.00(-1.06%) |