Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.0669 | 0.0674 | 0.0643 | 0.0653 | 598,857,280 | -0.00(-2.00%) |
Oct 30, 2003 | 0.0675 | 0.0692 | 0.0662 | 0.0667 | 535,399,712 | -0.00(-1.31%) |
Oct 29, 2003 | 0.0655 | 0.0684 | 0.0655 | 0.0675 | 494,741,376 | +0.00(+0.00%) |
Oct 28, 2003 | 0.0644 | 0.0679 | 0.0641 | 0.0675 | 958,148,736 | +0.00(+6.28%) |
Oct 27, 2003 | 0.0636 | 0.0643 | 0.0631 | 0.0636 | 255,159,584 | +0.00(+0.53%) |
Oct 24, 2003 | 0.0628 | 0.0638 | 0.0622 | 0.0632 | 448,468,864 | -0.00(-0.35%) |
Oct 23, 2003 | 0.0628 | 0.0647 | 0.0627 | 0.0634 | 453,364,448 | -0.00(-0.46%) |
Oct 22, 2003 | 0.0638 | 0.0653 | 0.0634 | 0.0637 | 623,362,560 | -0.00(-1.71%) |
Oct 21, 2003 | 0.0641 | 0.0661 | 0.0632 | 0.0648 | 759,777,792 | +0.00(+3.05%) |
Oct 20, 2003 | 0.0616 | 0.0630 | 0.0612 | 0.0629 | 465,637,088 | +0.00(+2.22%) |
Oct 17, 2003 | 0.0632 | 0.0644 | 0.0615 | 0.0616 | 460,718,656 | -0.00(-2.91%) |
Oct 16, 2003 | 0.0628 | 0.0638 | 0.0622 | 0.0634 | 380,083,136 | +0.00(+1.00%) |
Oct 15, 2003 | 0.0643 | 0.0655 | 0.0624 | 0.0628 | 704,800,512 | -0.00(-1.28%) |
Oct 14, 2003 | 0.0618 | 0.0638 | 0.0614 | 0.0636 | 624,544,128 | +0.00(+1.83%) |
Oct 13, 2003 | 0.0625 | 0.0637 | 0.0620 | 0.0624 | 435,763,584 | +0.00(+1.02%) |
Oct 10, 2003 | 0.0617 | 0.0623 | 0.0610 | 0.0618 | 413,410,624 | +0.00(+1.76%) |
Oct 09, 2003 | 0.0608 | 0.0631 | 0.0603 | 0.0607 | 853,846,912 | +0.00(+1.42%) |
Oct 08, 2003 | 0.0621 | 0.0626 | 0.0595 | 0.0599 | 736,794,368 | -0.00(-3.51%) |
Oct 07, 2003 | 0.0615 | 0.0621 | 0.0607 | 0.0621 | 511,620,896 | +0.00(+0.90%) |
Oct 06, 2003 | 0.0621 | 0.0627 | 0.0610 | 0.0615 | 373,638,432 | -0.00(-0.77%) |
Oct 03, 2003 | 0.0621 | 0.0636 | 0.0610 | 0.0620 | 864,190,272 | +0.00(+2.63%) |
Oct 02, 2003 | 0.0591 | 0.0613 | 0.0589 | 0.0604 | 829,262,272 | +0.00(+1.55%) |
Oct 01, 2003 | 0.0591 | 0.0602 | 0.0590 | 0.0595 | 877,885,632 | +0.00(+0.81%) |
Sep 30, 2003 | 0.0584 | 0.0610 | 0.0582 | 0.0590 | 1,021,219,968 | +0.00(+0.13%) |
Sep 29, 2003 | 0.0592 | 0.0613 | 0.0580 | 0.0589 | 1,938,377,216 | -0.00(-5.40%) |
Sep 26, 2003 | 0.0646 | 0.0648 | 0.0614 | 0.0623 | 896,723,136 | -0.00(-3.82%) |
Sep 25, 2003 | 0.0662 | 0.0674 | 0.0645 | 0.0648 | 734,242,688 | -0.00(-1.46%) |
Sep 24, 2003 | 0.0696 | 0.0702 | 0.0658 | 0.0657 | 1,583,093,504 | -0.01(-7.54%) |
Sep 23, 2003 | 0.0705 | 0.0715 | 0.0696 | 0.0711 | 626,692,800 | +0.00(+0.94%) |
Sep 22, 2003 | 0.0719 | 0.0720 | 0.0698 | 0.0704 | 736,361,856 | -0.00(-3.93%) |
Sep 19, 2003 | 0.0748 | 0.0752 | 0.0726 | 0.0733 | 648,720,640 | -0.00(-0.80%) |
Sep 18, 2003 | 0.0729 | 0.0739 | 0.0721 | 0.0739 | 605,005,696 | +0.00(+0.76%) |
Sep 17, 2003 | 0.0729 | 0.0747 | 0.0723 | 0.0733 | 904,904,896 | +0.00(+1.17%) |
Sep 16, 2003 | 0.0705 | 0.0727 | 0.0705 | 0.0725 | 622,161,920 | +0.00(+3.10%) |
Sep 15, 2003 | 0.0721 | 0.0725 | 0.0701 | 0.0703 | 597,850,240 | -0.00(-1.65%) |
Sep 12, 2003 | 0.0699 | 0.0730 | 0.0691 | 0.0715 | 1,166,098,432 | +0.00(+1.47%) |
Sep 11, 2003 | 0.0723 | 0.0745 | 0.0676 | 0.0705 | 2,620,470,784 | -0.00(-1.29%) |
Sep 10, 2003 | 0.0745 | 0.0764 | 0.0708 | 0.0714 | 1,384,162,304 | -0.01(-6.85%) |
Sep 09, 2003 | 0.0702 | 0.0793 | 0.0692 | 0.0766 | 2,496,806,400 | +0.00(+6.14%) |
Sep 08, 2003 | 0.0701 | 0.0730 | 0.0693 | 0.0722 | 1,514,262,016 | +0.00(+4.60%) |
Sep 05, 2003 | 0.0660 | 0.0706 | 0.0652 | 0.0690 | 1,201,582,336 | +0.00(+4.77%) |
Sep 04, 2003 | 0.0655 | 0.0674 | 0.0650 | 0.0659 | 749,925,952 | +0.00(+0.96%) |
Sep 03, 2003 | 0.0675 | 0.0677 | 0.0649 | 0.0653 | 852,300,160 | -0.00(-1.94%) |
Sep 02, 2003 | 0.0683 | 0.0689 | 0.0662 | 0.0665 | 716,053,888 | -0.00(-0.88%) |
Aug 29, 2003 | 0.0661 | 0.0674 | 0.0659 | 0.0671 | 535,723,264 | +0.00(+1.34%) |
Aug 28, 2003 | 0.0687 | 0.0691 | 0.0655 | 0.0663 | 830,901,504 | -0.00(-2.61%) |
Aug 27, 2003 | 0.0665 | 0.0687 | 0.0658 | 0.0680 | 571,026,816 | +0.00(+3.02%) |
Aug 26, 2003 | 0.0663 | 0.0672 | 0.0642 | 0.0660 | 770,819,392 | -0.00(-1.60%) |
Aug 25, 2003 | 0.0688 | 0.0688 | 0.0665 | 0.0671 | 436,536,640 | -0.00(-0.55%) |
Aug 22, 2003 | 0.0710 | 0.0720 | 0.0674 | 0.0675 | 1,005,157,760 | +0.00(+0.71%) |
Aug 21, 2003 | 0.0668 | 0.0676 | 0.0658 | 0.0670 | 651,461,056 | +0.00(+2.73%) |
Aug 20, 2003 | 0.0652 | 0.0664 | 0.0638 | 0.0652 | 875,057,984 | -0.00(-1.40%) |
Aug 19, 2003 | 0.0628 | 0.0665 | 0.0628 | 0.0661 | 1,408,315,392 | +0.00(+7.64%) |
Aug 18, 2003 | 0.0606 | 0.0614 | 0.0596 | 0.0614 | 721,430,592 | +0.00(+2.97%) |
Aug 15, 2003 | 0.0595 | 0.0600 | 0.0591 | 0.0597 | 218,292,384 | -0.00(-0.31%) |
Aug 14, 2003 | 0.0599 | 0.0608 | 0.0592 | 0.0599 | 1,534,000,768 | -0.00(-3.46%) |
Aug 13, 2003 | 0.0619 | 0.0630 | 0.0603 | 0.0620 | 695,653,568 | +0.00(+0.66%) |
Aug 12, 2003 | 0.0612 | 0.0617 | 0.0602 | 0.0616 | 768,185,152 | +0.00(+2.02%) |
Aug 11, 2003 | 0.0582 | 0.0612 | 0.0578 | 0.0604 | 1,685,944,192 | +0.00(+5.42%) |
Aug 08, 2003 | 0.0612 | 0.0614 | 0.0564 | 0.0573 | 3,778,570,496 | -0.01(-19.69%) |
Aug 07, 2003 | 0.0721 | 0.0732 | 0.0704 | 0.0713 | 1,175,240,064 | -0.00(-1.38%) |
Aug 06, 2003 | 0.0744 | 0.0754 | 0.0705 | 0.0723 | 1,028,324,544 | -0.00(-4.07%) |
Aug 05, 2003 | 0.0776 | 0.0793 | 0.0747 | 0.0754 | 1,067,609,472 | -0.00(-0.29%) |
Aug 04, 2003 | 0.0728 | 0.0769 | 0.0723 | 0.0756 | 1,432,480,640 | +0.00(+3.75%) |