Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 0.1562 | 0.1591 | 0.1522 | 0.1568 | 278,323,904 | +0.00(+0.34%) |
Sep 30, 2003 | 0.1590 | 0.1600 | 0.1541 | 0.1562 | 337,396,192 | -0.00(-2.72%) |
Sep 29, 2003 | 0.1620 | 0.1634 | 0.1557 | 0.1606 | 430,947,584 | +0.00(+2.95%) |
Sep 26, 2003 | 0.1531 | 0.1636 | 0.1519 | 0.1560 | 411,077,184 | +0.00(+1.27%) |
Sep 25, 2003 | 0.1609 | 0.1611 | 0.1527 | 0.1540 | 674,515,200 | -0.01(-4.17%) |
Sep 24, 2003 | 0.1691 | 0.1685 | 0.1595 | 0.1608 | 355,904,320 | -0.01(-4.95%) |
Sep 23, 2003 | 0.1660 | 0.1693 | 0.1650 | 0.1691 | 156,110,240 | +0.00(+1.59%) |
Sep 22, 2003 | 0.1672 | 0.1696 | 0.1653 | 0.1665 | 211,979,856 | -0.00(-2.21%) |
Sep 19, 2003 | 0.1725 | 0.1738 | 0.1691 | 0.1703 | 240,283,552 | -0.00(-1.31%) |
Sep 18, 2003 | 0.1666 | 0.1733 | 0.1655 | 0.1725 | 299,449,984 | +0.01(+3.44%) |
Sep 17, 2003 | 0.1687 | 0.1687 | 0.1648 | 0.1668 | 342,698,752 | -0.00(-1.07%) |
Sep 16, 2003 | 0.1675 | 0.1711 | 0.1674 | 0.1686 | 318,543,808 | +0.00(+0.68%) |
Sep 15, 2003 | 0.1720 | 0.1727 | 0.1668 | 0.1675 | 268,619,456 | -0.01(-3.85%) |
Sep 12, 2003 | 0.1697 | 0.1745 | 0.1682 | 0.1742 | 213,154,160 | +0.00(+2.39%) |
Sep 11, 2003 | 0.1678 | 0.1718 | 0.1666 | 0.1701 | 253,340,640 | +0.00(+1.71%) |
Sep 10, 2003 | 0.1678 | 0.1705 | 0.1667 | 0.1672 | 266,311,728 | -0.00(-0.85%) |
Sep 09, 2003 | 0.1699 | 0.1709 | 0.1668 | 0.1687 | 213,591,824 | -0.00(-1.63%) |
Sep 08, 2003 | 0.1695 | 0.1718 | 0.1694 | 0.1715 | 198,100,800 | +0.00(+1.07%) |
Sep 05, 2003 | 0.1714 | 0.1745 | 0.1690 | 0.1696 | 284,335,968 | -0.00(-1.45%) |
Sep 04, 2003 | 0.1746 | 0.1753 | 0.1717 | 0.1721 | 246,298,064 | -0.00(-0.52%) |
Sep 03, 2003 | 0.1719 | 0.1758 | 0.1716 | 0.1730 | 318,441,408 | +0.00(+0.44%) |