Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.0669 | 0.0674 | 0.0643 | 0.0653 | 598,855,168 | -0.00(-2.00%) |
Oct 30, 2003 | 0.0675 | 0.0692 | 0.0662 | 0.0667 | 535,397,856 | -0.00(-1.31%) |
Oct 29, 2003 | 0.0655 | 0.0684 | 0.0655 | 0.0675 | 494,739,648 | +0.00(+0.00%) |
Oct 28, 2003 | 0.0644 | 0.0679 | 0.0641 | 0.0675 | 958,145,408 | +0.00(+6.28%) |
Oct 27, 2003 | 0.0636 | 0.0643 | 0.0631 | 0.0636 | 255,158,704 | +0.00(+0.53%) |
Oct 24, 2003 | 0.0628 | 0.0638 | 0.0622 | 0.0632 | 448,467,328 | -0.00(-0.35%) |
Oct 23, 2003 | 0.0628 | 0.0647 | 0.0627 | 0.0634 | 453,362,880 | -0.00(-0.46%) |
Oct 22, 2003 | 0.0638 | 0.0653 | 0.0634 | 0.0637 | 623,360,448 | -0.00(-1.71%) |
Oct 21, 2003 | 0.0641 | 0.0661 | 0.0632 | 0.0648 | 759,775,104 | +0.00(+3.05%) |
Oct 20, 2003 | 0.0616 | 0.0630 | 0.0612 | 0.0629 | 465,635,456 | +0.00(+2.22%) |
Oct 17, 2003 | 0.0632 | 0.0644 | 0.0615 | 0.0616 | 460,717,056 | -0.00(-2.91%) |
Oct 16, 2003 | 0.0628 | 0.0638 | 0.0622 | 0.0634 | 380,081,824 | +0.00(+1.00%) |
Oct 15, 2003 | 0.0643 | 0.0655 | 0.0624 | 0.0628 | 704,798,080 | -0.00(-1.28%) |
Oct 14, 2003 | 0.0618 | 0.0638 | 0.0614 | 0.0636 | 624,541,952 | +0.00(+1.83%) |
Oct 13, 2003 | 0.0625 | 0.0637 | 0.0620 | 0.0624 | 435,762,080 | +0.00(+1.02%) |
Oct 10, 2003 | 0.0617 | 0.0623 | 0.0610 | 0.0618 | 413,409,184 | +0.00(+1.76%) |
Oct 09, 2003 | 0.0608 | 0.0631 | 0.0603 | 0.0607 | 853,843,904 | +0.00(+1.42%) |
Oct 08, 2003 | 0.0621 | 0.0626 | 0.0595 | 0.0599 | 736,791,872 | -0.00(-3.51%) |
Oct 07, 2003 | 0.0615 | 0.0621 | 0.0607 | 0.0621 | 511,619,136 | +0.00(+0.90%) |
Oct 06, 2003 | 0.0621 | 0.0627 | 0.0610 | 0.0615 | 373,637,120 | -0.00(-0.77%) |
Oct 03, 2003 | 0.0621 | 0.0636 | 0.0610 | 0.0620 | 864,187,264 | +0.00(+2.63%) |
Oct 02, 2003 | 0.0591 | 0.0613 | 0.0589 | 0.0604 | 829,259,392 | +0.00(+1.55%) |
Oct 01, 2003 | 0.0591 | 0.0602 | 0.0590 | 0.0595 | 877,882,560 | +0.00(+0.81%) |
Sep 30, 2003 | 0.0584 | 0.0610 | 0.0582 | 0.0590 | 1,021,216,384 | +0.00(+0.13%) |
Sep 29, 2003 | 0.0592 | 0.0613 | 0.0580 | 0.0589 | 1,938,370,560 | -0.00(-5.40%) |
Sep 26, 2003 | 0.0646 | 0.0648 | 0.0614 | 0.0623 | 896,720,064 | -0.00(-3.82%) |
Sep 25, 2003 | 0.0662 | 0.0674 | 0.0645 | 0.0648 | 734,240,128 | -0.00(-1.46%) |
Sep 24, 2003 | 0.0696 | 0.0702 | 0.0658 | 0.0657 | 1,583,088,000 | -0.01(-7.54%) |
Sep 23, 2003 | 0.0705 | 0.0715 | 0.0696 | 0.0711 | 626,690,624 | +0.00(+0.94%) |
Sep 22, 2003 | 0.0719 | 0.0720 | 0.0698 | 0.0704 | 736,359,296 | -0.00(-3.93%) |
Sep 19, 2003 | 0.0748 | 0.0752 | 0.0726 | 0.0733 | 648,718,336 | -0.00(-0.80%) |
Sep 18, 2003 | 0.0729 | 0.0739 | 0.0721 | 0.0739 | 605,003,648 | +0.00(+0.76%) |
Sep 17, 2003 | 0.0729 | 0.0747 | 0.0723 | 0.0733 | 904,901,760 | +0.00(+1.17%) |
Sep 16, 2003 | 0.0705 | 0.0727 | 0.0705 | 0.0725 | 622,159,744 | +0.00(+3.10%) |
Sep 15, 2003 | 0.0721 | 0.0725 | 0.0701 | 0.0703 | 597,848,192 | -0.00(-1.65%) |
Sep 12, 2003 | 0.0699 | 0.0730 | 0.0691 | 0.0715 | 1,166,094,464 | +0.00(+1.47%) |
Sep 11, 2003 | 0.0723 | 0.0745 | 0.0676 | 0.0705 | 2,620,461,824 | -0.00(-1.29%) |
Sep 10, 2003 | 0.0745 | 0.0764 | 0.0708 | 0.0714 | 1,384,157,440 | -0.01(-6.85%) |
Sep 09, 2003 | 0.0702 | 0.0793 | 0.0692 | 0.0766 | 2,496,797,696 | +0.00(+6.14%) |
Sep 08, 2003 | 0.0701 | 0.0730 | 0.0693 | 0.0722 | 1,514,256,768 | +0.00(+4.60%) |
Sep 05, 2003 | 0.0660 | 0.0706 | 0.0652 | 0.0690 | 1,201,578,240 | +0.00(+4.77%) |
Sep 04, 2003 | 0.0655 | 0.0674 | 0.0650 | 0.0659 | 749,923,392 | +0.00(+0.96%) |
Sep 03, 2003 | 0.0675 | 0.0677 | 0.0649 | 0.0653 | 852,297,216 | -0.00(-1.94%) |
Sep 02, 2003 | 0.0683 | 0.0689 | 0.0662 | 0.0665 | 716,051,392 | -0.00(-0.88%) |
Aug 29, 2003 | 0.0661 | 0.0674 | 0.0659 | 0.0671 | 535,721,408 | +0.00(+1.34%) |
Aug 28, 2003 | 0.0687 | 0.0691 | 0.0655 | 0.0663 | 830,898,624 | -0.00(-2.61%) |
Aug 27, 2003 | 0.0665 | 0.0687 | 0.0658 | 0.0680 | 571,024,832 | +0.00(+3.02%) |
Aug 26, 2003 | 0.0663 | 0.0672 | 0.0642 | 0.0660 | 770,816,704 | -0.00(-1.60%) |
Aug 25, 2003 | 0.0688 | 0.0688 | 0.0665 | 0.0671 | 436,535,136 | -0.00(-0.55%) |
Aug 22, 2003 | 0.0710 | 0.0720 | 0.0674 | 0.0675 | 1,005,154,240 | +0.00(+0.71%) |
Aug 21, 2003 | 0.0668 | 0.0676 | 0.0658 | 0.0670 | 651,458,816 | +0.00(+2.73%) |
Aug 20, 2003 | 0.0652 | 0.0664 | 0.0638 | 0.0652 | 875,054,976 | -0.00(-1.40%) |
Aug 19, 2003 | 0.0628 | 0.0665 | 0.0628 | 0.0661 | 1,408,310,528 | +0.00(+7.64%) |
Aug 18, 2003 | 0.0606 | 0.0614 | 0.0596 | 0.0614 | 721,428,096 | +0.00(+2.97%) |
Aug 15, 2003 | 0.0595 | 0.0600 | 0.0591 | 0.0597 | 218,291,616 | -0.00(-0.31%) |
Aug 14, 2003 | 0.0599 | 0.0608 | 0.0592 | 0.0599 | 1,533,995,392 | -0.00(-3.46%) |
Aug 13, 2003 | 0.0619 | 0.0630 | 0.0603 | 0.0620 | 695,651,200 | +0.00(+0.66%) |
Aug 12, 2003 | 0.0612 | 0.0617 | 0.0602 | 0.0616 | 768,182,528 | +0.00(+2.02%) |
Aug 11, 2003 | 0.0582 | 0.0612 | 0.0578 | 0.0604 | 1,685,938,304 | +0.00(+5.42%) |
Aug 08, 2003 | 0.0612 | 0.0614 | 0.0564 | 0.0573 | 3,778,557,184 | -0.01(-19.69%) |
Aug 07, 2003 | 0.0721 | 0.0732 | 0.0704 | 0.0713 | 1,175,235,968 | -0.00(-1.38%) |
Aug 06, 2003 | 0.0744 | 0.0754 | 0.0705 | 0.0723 | 1,028,320,960 | -0.00(-4.07%) |
Aug 05, 2003 | 0.0776 | 0.0793 | 0.0747 | 0.0754 | 1,067,605,760 | -0.00(-0.29%) |
Aug 04, 2003 | 0.0728 | 0.0769 | 0.0723 | 0.0756 | 1,432,475,648 | +0.00(+3.75%) |