Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2003 | 0.1603 | 0.1629 | 0.1572 | 0.1622 | 190,262,496 | +0.00(+0.16%) |
Jun 30, 2003 | 0.1587 | 0.1632 | 0.1579 | 0.1619 | 234,430,464 | +0.00(+1.76%) |
Jun 27, 2003 | 0.1640 | 0.1640 | 0.1570 | 0.1591 | 384,250,784 | -0.00(-2.90%) |
Jun 26, 2003 | 0.1589 | 0.1641 | 0.1589 | 0.1639 | 167,860,672 | +0.00(+1.05%) |
Jun 25, 2003 | 0.1602 | 0.1648 | 0.1589 | 0.1622 | 347,151,808 | +0.00(+1.65%) |
Jun 24, 2003 | 0.1654 | 0.1671 | 0.1590 | 0.1595 | 541,946,432 | -0.00(-1.47%) |
Jun 23, 2003 | 0.1640 | 0.1673 | 0.1593 | 0.1619 | 324,832,384 | -0.00(-0.73%) |
Jun 20, 2003 | 0.1644 | 0.1663 | 0.1606 | 0.1631 | 377,899,872 | +0.00(+0.31%) |
Jun 19, 2003 | 0.1645 | 0.1666 | 0.1594 | 0.1626 | 401,631,904 | +0.00(+0.10%) |
Jun 18, 2003 | 0.1567 | 0.1655 | 0.1555 | 0.1624 | 478,219,552 | +0.01(+5.11%) |
Jun 17, 2003 | 0.1564 | 0.1572 | 0.1528 | 0.1545 | 186,560,256 | -0.00(-0.44%) |
Jun 16, 2003 | 0.1495 | 0.1552 | 0.1482 | 0.1552 | 251,122,944 | +0.01(+4.88%) |
Jun 13, 2003 | 0.1508 | 0.1525 | 0.1455 | 0.1480 | 201,010,192 | -0.00(-1.97%) |
Jun 12, 2003 | 0.1491 | 0.1519 | 0.1482 | 0.1510 | 265,496,384 | +0.00(+1.83%) |
Jun 11, 2003 | 0.1457 | 0.1487 | 0.1428 | 0.1482 | 236,620,032 | +0.00(+1.57%) |
Jun 10, 2003 | 0.1435 | 0.1469 | 0.1423 | 0.1459 | 185,689,136 | +0.00(+2.32%) |
Jun 09, 2003 | 0.1457 | 0.1448 | 0.1413 | 0.1426 | 273,187,456 | -0.00(-2.10%) |
Jun 06, 2003 | 0.1507 | 0.1532 | 0.1456 | 0.1457 | 255,343,152 | -0.00(-2.78%) |
Jun 05, 2003 | 0.1482 | 0.1507 | 0.1472 | 0.1498 | 216,154,672 | +0.00(+0.23%) |
Jun 04, 2003 | 0.1470 | 0.1511 | 0.1456 | 0.1495 | 285,049,408 | +0.00(+1.67%) |
Jun 03, 2003 | 0.1482 | 0.1501 | 0.1446 | 0.1470 | 379,283,072 | -0.00(-0.80%) |
Jun 02, 2003 | 0.1538 | 0.1554 | 0.1467 | 0.1482 | 439,961,056 | -0.00(-2.79%) |
May 30, 2003 | 0.1539 | 0.1544 | 0.1489 | 0.1525 | 402,385,312 | -0.00(-0.83%) |
May 29, 2003 | 0.1554 | 0.1572 | 0.1521 | 0.1538 | 350,824,608 | -0.00(-0.98%) |
May 28, 2003 | 0.1572 | 0.1585 | 0.1542 | 0.1553 | 358,376,256 | -0.01(-3.18%) |
May 27, 2003 | 0.1526 | 0.1606 | 0.1521 | 0.1604 | 305,120,416 | +0.00(+3.06%) |
May 23, 2003 | 0.1547 | 0.1568 | 0.1526 | 0.1556 | 217,679,136 | +0.00(+0.44%) |
May 22, 2003 | 0.1520 | 0.1563 | 0.1507 | 0.1549 | 189,261,888 | +0.00(+2.18%) |
May 21, 2003 | 0.1511 | 0.1537 | 0.1501 | 0.1516 | 322,260,224 | +0.00(+0.34%) |
May 20, 2003 | 0.1538 | 0.1543 | 0.1495 | 0.1511 | 438,566,080 | -0.00(-1.71%) |
May 19, 2003 | 0.1574 | 0.1584 | 0.1534 | 0.1538 | 469,561,376 | -0.01(-3.72%) |
May 16, 2003 | 0.1579 | 0.1614 | 0.1553 | 0.1597 | 354,526,880 | +0.00(+0.37%) |
May 15, 2003 | 0.1580 | 0.1601 | 0.1569 | 0.1591 | 301,000,288 | +0.00(+0.97%) |
May 14, 2003 | 0.1600 | 0.1600 | 0.1566 | 0.1576 | 374,774,432 | -0.00(-0.64%) |
May 13, 2003 | 0.1566 | 0.1611 | 0.1525 | 0.1586 | 471,021,088 | +0.00(+0.59%) |
May 12, 2003 | 0.1542 | 0.1592 | 0.1540 | 0.1577 | 441,968,160 | +0.00(+1.42%) |
May 09, 2003 | 0.1557 | 0.1563 | 0.1519 | 0.1555 | 619,034,432 | +0.00(+1.67%) |
May 08, 2003 | 0.1504 | 0.1535 | 0.1470 | 0.1529 | 724,162,880 | +0.00(+1.98%) |
May 07, 2003 | 0.1472 | 0.1549 | 0.1453 | 0.1499 | 1,110,055,808 | +0.00(+0.86%) |
May 06, 2003 | 0.1369 | 0.1521 | 0.1369 | 0.1487 | 1,594,502,784 | +0.01(+8.76%) |
May 05, 2003 | 0.1255 | 0.1434 | 0.1253 | 0.1367 | 1,637,481,728 | +0.01(+11.35%) |
May 02, 2003 | 0.1228 | 0.1239 | 0.1218 | 0.1227 | 338,599,552 | +0.00(+0.63%) |