Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 0.0788 | 0.0790 | 0.0778 | 0.0784 | 206,624,416 | -0.00(-0.47%) |
Nov 26, 2003 | 0.0800 | 0.0803 | 0.0773 | 0.0788 | 429,634,976 | +0.00(+0.09%) |
Nov 25, 2003 | 0.0777 | 0.0794 | 0.0769 | 0.0787 | 787,849,408 | +0.00(+1.72%) |
Nov 24, 2003 | 0.0737 | 0.0776 | 0.0732 | 0.0774 | 942,766,016 | +0.00(+6.51%) |
Nov 21, 2003 | 0.0727 | 0.0737 | 0.0716 | 0.0727 | 538,370,624 | -0.00(-0.05%) |
Nov 20, 2003 | 0.0735 | 0.0752 | 0.0724 | 0.0727 | 740,001,280 | -0.00(-2.67%) |
Nov 19, 2003 | 0.0732 | 0.0750 | 0.0729 | 0.0747 | 568,838,464 | +0.00(+2.80%) |
Nov 18, 2003 | 0.0756 | 0.0765 | 0.0724 | 0.0727 | 993,001,280 | -0.00(-1.45%) |
Nov 17, 2003 | 0.0731 | 0.0746 | 0.0724 | 0.0738 | 594,007,872 | -0.00(-1.06%) |
Nov 14, 2003 | 0.0794 | 0.0794 | 0.0743 | 0.0745 | 888,872,064 | -0.00(-5.91%) |
Nov 13, 2003 | 0.0792 | 0.0803 | 0.0787 | 0.0792 | 580,962,880 | +0.00(+0.05%) |
Nov 12, 2003 | 0.0779 | 0.0794 | 0.0775 | 0.0792 | 617,961,472 | +0.00(+1.32%) |
Nov 11, 2003 | 0.0783 | 0.0797 | 0.0767 | 0.0781 | 800,471,936 | -0.00(-2.49%) |
Nov 10, 2003 | 0.0806 | 0.0817 | 0.0797 | 0.0801 | 1,211,759,488 | -0.00(-0.28%) |
Nov 07, 2003 | 0.0800 | 0.0815 | 0.0783 | 0.0804 | 7,088,640 | +0.01(+19.70%) |
Nov 06, 2003 | 0.0680 | 0.0684 | 0.0659 | 0.0671 | 1,156,017,152 | +0.00(+0.17%) |
Nov 05, 2003 | 0.0654 | 0.0677 | 0.0643 | 0.0670 | 883,457,920 | +0.00(+0.39%) |
Nov 04, 2003 | 0.0680 | 0.0682 | 0.0663 | 0.0668 | 700,913,536 | -0.00(-0.93%) |
Nov 03, 2003 | 0.0650 | 0.0678 | 0.0647 | 0.0674 | 645,809,728 | +0.00(+3.17%) |
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%) |