Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.1792 | 0.1803 | 0.1736 | 0.1760 | 299,465,920 | -0.00(-2.72%) |
Sep 29, 2003 | 0.1826 | 0.1841 | 0.1754 | 0.1809 | 382,500,256 | +0.01(+2.95%) |
Sep 26, 2003 | 0.1724 | 0.1843 | 0.1712 | 0.1758 | 364,863,680 | +0.00(+1.27%) |
Sep 25, 2003 | 0.1813 | 0.1815 | 0.1720 | 0.1736 | 598,685,888 | -0.01(-4.17%) |
Sep 24, 2003 | 0.1905 | 0.1899 | 0.1797 | 0.1811 | 315,893,376 | -0.01(-4.95%) |
Sep 23, 2003 | 0.1871 | 0.1908 | 0.1859 | 0.1905 | 138,560,240 | +0.00(+1.59%) |
Sep 22, 2003 | 0.1884 | 0.1911 | 0.1862 | 0.1876 | 188,148,976 | -0.00(-2.21%) |
Sep 19, 2003 | 0.1944 | 0.1958 | 0.1905 | 0.1918 | 213,270,752 | -0.00(-1.31%) |
Sep 18, 2003 | 0.1877 | 0.1953 | 0.1865 | 0.1944 | 265,785,664 | +0.01(+3.44%) |
Sep 17, 2003 | 0.1900 | 0.1901 | 0.1857 | 0.1879 | 304,172,384 | -0.00(-1.07%) |
Sep 16, 2003 | 0.1887 | 0.1928 | 0.1886 | 0.1899 | 282,732,960 | +0.00(+0.68%) |
Sep 15, 2003 | 0.1938 | 0.1945 | 0.1879 | 0.1887 | 238,421,120 | -0.01(-3.85%) |
Sep 12, 2003 | 0.1912 | 0.1966 | 0.1895 | 0.1962 | 189,191,264 | +0.00(+2.39%) |
Sep 11, 2003 | 0.1890 | 0.1936 | 0.1877 | 0.1916 | 224,859,952 | +0.00(+1.71%) |
Sep 10, 2003 | 0.1890 | 0.1921 | 0.1878 | 0.1884 | 236,372,832 | -0.00(-0.85%) |
Sep 09, 2003 | 0.1914 | 0.1926 | 0.1879 | 0.1900 | 189,579,728 | -0.00(-1.63%) |
Sep 08, 2003 | 0.1910 | 0.1936 | 0.1909 | 0.1932 | 175,830,208 | +0.00(+1.07%) |
Sep 05, 2003 | 0.1931 | 0.1967 | 0.1904 | 0.1911 | 252,370,768 | -0.00(-1.45%) |
Sep 04, 2003 | 0.1967 | 0.1975 | 0.1934 | 0.1939 | 218,609,104 | -0.00(-0.52%) |
Sep 03, 2003 | 0.1937 | 0.1981 | 0.1933 | 0.1950 | 282,642,080 | +0.00(+0.44%) |
Sep 02, 2003 | 0.1925 | 0.1945 | 0.1903 | 0.1941 | 256,455,600 | +0.00(+1.06%) |
Aug 29, 2003 | 0.1886 | 0.1941 | 0.1873 | 0.1921 | 278,722,048 | +0.00(+1.89%) |
Aug 28, 2003 | 0.1812 | 0.1888 | 0.1812 | 0.1885 | 336,168,672 | +0.01(+3.31%) |
Aug 27, 2003 | 0.1776 | 0.1825 | 0.1755 | 0.1825 | 237,226,288 | +0.00(+2.04%) |
Aug 26, 2003 | 0.1763 | 0.1790 | 0.1729 | 0.1788 | 173,381,664 | +0.00(+0.91%) |
Aug 25, 2003 | 0.1765 | 0.1776 | 0.1741 | 0.1772 | 144,976,192 | -0.00(-0.10%) |
Aug 22, 2003 | 0.1853 | 0.1869 | 0.1753 | 0.1774 | 263,041,952 | -0.01(-3.69%) |
Aug 21, 2003 | 0.1786 | 0.1844 | 0.1780 | 0.1842 | 269,487,040 | +0.01(+3.19%) |
Aug 20, 2003 | 0.1714 | 0.1807 | 0.1711 | 0.1785 | 287,286,080 | +0.01(+3.40%) |
Aug 19, 2003 | 0.1730 | 0.1737 | 0.1699 | 0.1726 | 140,573,520 | -0.00(-0.10%) |
Aug 18, 2003 | 0.1687 | 0.1734 | 0.1675 | 0.1728 | 203,470,512 | +0.01(+3.20%) |
Aug 15, 2003 | 0.1701 | 0.1705 | 0.1670 | 0.1674 | 132,292,032 | -0.00(-1.30%) |
Aug 14, 2003 | 0.1717 | 0.1727 | 0.1694 | 0.1696 | 202,852,496 | -0.00(-1.04%) |
Aug 13, 2003 | 0.1687 | 0.1728 | 0.1663 | 0.1714 | 298,604,704 | +0.00(+2.44%) |
Aug 12, 2003 | 0.1679 | 0.1682 | 0.1653 | 0.1673 | 172,834,272 | +0.00(+0.20%) |
Aug 11, 2003 | 0.1684 | 0.1693 | 0.1657 | 0.1670 | 144,234,576 | +0.00(+0.10%) |
Aug 08, 2003 | 0.1708 | 0.1710 | 0.1665 | 0.1668 | 144,887,904 | -0.00(-1.45%) |
Aug 07, 2003 | 0.1676 | 0.1707 | 0.1650 | 0.1693 | 183,899,808 | +0.00(+1.53%) |
Aug 06, 2003 | 0.1704 | 0.1713 | 0.1656 | 0.1668 | 257,997,712 | -0.01(-3.68%) |
Aug 05, 2003 | 0.1814 | 0.1818 | 0.1707 | 0.1731 | 262,176,720 | -0.01(-3.91%) |
Aug 04, 2003 | 0.1744 | 0.1826 | 0.1723 | 0.1802 | 241,864,400 | +0.00(+2.32%) |
Aug 01, 2003 | 0.1784 | 0.1807 | 0.1753 | 0.1761 | 156,283,056 | -0.00(-1.66%) |
Jul 31, 2003 | 0.1762 | 0.1814 | 0.1747 | 0.1791 | 316,898,144 | +0.01(+3.94%) |
Jul 30, 2003 | 0.1764 | 0.1775 | 0.1713 | 0.1723 | 182,457,760 | -0.00(-2.12%) |
Jul 29, 2003 | 0.1783 | 0.1791 | 0.1743 | 0.1760 | 207,366,992 | -0.00(-1.29%) |
Jul 28, 2003 | 0.1826 | 0.1827 | 0.1772 | 0.1783 | 179,061,584 | -0.00(-2.55%) |
Jul 25, 2003 | 0.1734 | 0.1832 | 0.1733 | 0.1830 | 227,850,016 | +0.01(+5.02%) |
Jul 24, 2003 | 0.1787 | 0.1826 | 0.1731 | 0.1742 | 240,940,304 | -0.00(-1.35%) |
Jul 23, 2003 | 0.1780 | 0.1781 | 0.1738 | 0.1766 | 150,338,272 | -0.00(-0.05%) |
Jul 22, 2003 | 0.1773 | 0.1781 | 0.1741 | 0.1767 | 208,555,952 | +0.00(+0.92%) |
Jul 21, 2003 | 0.1758 | 0.1767 | 0.1724 | 0.1751 | 194,724,032 | -0.00(-1.19%) |
Jul 18, 2003 | 0.1775 | 0.1799 | 0.1733 | 0.1772 | 314,096,448 | -0.00(-0.20%) |
Jul 17, 2003 | 0.1715 | 0.1780 | 0.1710 | 0.1775 | 790,467,840 | +0.01(+5.18%) |
Jul 16, 2003 | 0.1696 | 0.1699 | 0.1646 | 0.1688 | 266,791,280 | +0.00(+1.33%) |
Jul 15, 2003 | 0.1701 | 0.1719 | 0.1651 | 0.1666 | 217,443,696 | -0.00(-1.46%) |
Jul 14, 2003 | 0.1700 | 0.1733 | 0.1688 | 0.1690 | 198,026,032 | +0.00(+0.25%) |
Jul 11, 2003 | 0.1670 | 0.1699 | 0.1659 | 0.1686 | 143,846,096 | +0.00(+1.38%) |
Jul 10, 2003 | 0.1689 | 0.1694 | 0.1645 | 0.1663 | 180,162,256 | -0.00(-1.56%) |
Jul 09, 2003 | 0.1717 | 0.1737 | 0.1689 | 0.1690 | 224,812,864 | -0.00(-2.50%) |
Jul 08, 2003 | 0.1658 | 0.1741 | 0.1656 | 0.1733 | 269,875,520 | +0.00(+2.67%) |
Jul 07, 2003 | 0.1637 | 0.1714 | 0.1625 | 0.1688 | 305,155,744 | +0.01(+3.87%) |
Jul 03, 2003 | 0.1614 | 0.1661 | 0.1612 | 0.1625 | 144,805,504 | -0.00(-0.73%) |
Jul 02, 2003 | 0.1617 | 0.1648 | 0.1616 | 0.1637 | 340,965,696 | +0.00(+0.94%) |