Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.1886 | 0.1941 | 0.1873 | 0.1921 | 278,721,632 | +0.00(+1.89%) |
Aug 28, 2003 | 0.1812 | 0.1888 | 0.1812 | 0.1885 | 336,168,160 | +0.01(+3.31%) |
Aug 27, 2003 | 0.1776 | 0.1825 | 0.1755 | 0.1825 | 237,225,920 | +0.00(+2.04%) |
Aug 26, 2003 | 0.1763 | 0.1790 | 0.1729 | 0.1788 | 173,381,408 | +0.00(+0.91%) |
Aug 25, 2003 | 0.1765 | 0.1776 | 0.1741 | 0.1772 | 144,975,968 | -0.00(-0.10%) |
Aug 22, 2003 | 0.1853 | 0.1869 | 0.1753 | 0.1774 | 263,041,552 | -0.01(-3.69%) |
Aug 21, 2003 | 0.1786 | 0.1844 | 0.1780 | 0.1842 | 269,486,624 | +0.01(+3.19%) |
Aug 20, 2003 | 0.1714 | 0.1807 | 0.1711 | 0.1785 | 287,285,632 | +0.01(+3.40%) |
Aug 19, 2003 | 0.1730 | 0.1737 | 0.1699 | 0.1726 | 140,573,312 | -0.00(-0.10%) |
Aug 18, 2003 | 0.1687 | 0.1734 | 0.1675 | 0.1728 | 203,470,192 | +0.01(+3.20%) |
Aug 15, 2003 | 0.1701 | 0.1705 | 0.1670 | 0.1674 | 132,291,824 | -0.00(-1.30%) |
Aug 14, 2003 | 0.1717 | 0.1727 | 0.1694 | 0.1696 | 202,852,176 | -0.00(-1.04%) |
Aug 13, 2003 | 0.1687 | 0.1728 | 0.1663 | 0.1714 | 298,604,256 | +0.00(+2.44%) |
Aug 12, 2003 | 0.1679 | 0.1682 | 0.1653 | 0.1673 | 172,834,016 | +0.00(+0.20%) |
Aug 11, 2003 | 0.1684 | 0.1693 | 0.1657 | 0.1670 | 144,234,352 | +0.00(+0.10%) |
Aug 08, 2003 | 0.1708 | 0.1710 | 0.1665 | 0.1668 | 144,887,680 | -0.00(-1.45%) |
Aug 07, 2003 | 0.1676 | 0.1707 | 0.1650 | 0.1693 | 183,899,536 | +0.00(+1.53%) |
Aug 06, 2003 | 0.1704 | 0.1713 | 0.1656 | 0.1668 | 257,997,312 | -0.01(-3.68%) |
Aug 05, 2003 | 0.1814 | 0.1818 | 0.1707 | 0.1731 | 262,176,320 | -0.01(-3.91%) |
Aug 04, 2003 | 0.1744 | 0.1826 | 0.1723 | 0.1802 | 241,864,016 | +0.00(+2.32%) |
Aug 01, 2003 | 0.1784 | 0.1807 | 0.1753 | 0.1761 | 156,282,816 | -0.00(-1.66%) |
Jul 31, 2003 | 0.1762 | 0.1814 | 0.1747 | 0.1791 | 316,897,664 | +0.01(+3.94%) |
Jul 30, 2003 | 0.1764 | 0.1775 | 0.1713 | 0.1723 | 182,457,488 | -0.00(-2.12%) |
Jul 29, 2003 | 0.1783 | 0.1791 | 0.1743 | 0.1760 | 207,366,672 | -0.00(-1.29%) |
Jul 28, 2003 | 0.1826 | 0.1827 | 0.1772 | 0.1783 | 179,061,312 | -0.00(-2.55%) |
Jul 25, 2003 | 0.1734 | 0.1832 | 0.1733 | 0.1830 | 227,849,664 | +0.01(+5.02%) |
Jul 24, 2003 | 0.1787 | 0.1826 | 0.1731 | 0.1742 | 240,939,936 | -0.00(-1.35%) |
Jul 23, 2003 | 0.1780 | 0.1781 | 0.1738 | 0.1766 | 150,338,048 | -0.00(-0.05%) |
Jul 22, 2003 | 0.1773 | 0.1781 | 0.1741 | 0.1767 | 208,555,632 | +0.00(+0.92%) |
Jul 21, 2003 | 0.1758 | 0.1767 | 0.1724 | 0.1751 | 194,723,728 | -0.00(-1.19%) |
Jul 18, 2003 | 0.1775 | 0.1799 | 0.1733 | 0.1772 | 314,095,968 | -0.00(-0.20%) |
Jul 17, 2003 | 0.1715 | 0.1780 | 0.1710 | 0.1775 | 790,466,624 | +0.01(+5.18%) |
Jul 16, 2003 | 0.1696 | 0.1699 | 0.1646 | 0.1688 | 266,790,880 | +0.00(+1.33%) |
Jul 15, 2003 | 0.1701 | 0.1719 | 0.1651 | 0.1666 | 217,443,360 | -0.00(-1.46%) |
Jul 14, 2003 | 0.1700 | 0.1733 | 0.1688 | 0.1690 | 198,025,728 | +0.00(+0.25%) |
Jul 11, 2003 | 0.1670 | 0.1699 | 0.1659 | 0.1686 | 143,845,872 | +0.00(+1.38%) |
Jul 10, 2003 | 0.1689 | 0.1694 | 0.1645 | 0.1663 | 180,161,968 | -0.00(-1.56%) |
Jul 09, 2003 | 0.1717 | 0.1737 | 0.1689 | 0.1690 | 224,812,528 | -0.00(-2.50%) |
Jul 08, 2003 | 0.1658 | 0.1741 | 0.1656 | 0.1733 | 269,875,104 | +0.00(+2.67%) |
Jul 07, 2003 | 0.1637 | 0.1714 | 0.1625 | 0.1688 | 305,155,264 | +0.01(+3.87%) |
Jul 03, 2003 | 0.1614 | 0.1661 | 0.1612 | 0.1625 | 144,805,280 | -0.00(-0.73%) |
Jul 02, 2003 | 0.1617 | 0.1648 | 0.1616 | 0.1637 | 340,965,184 | +0.00(+0.94%) |
Jul 01, 2003 | 0.1603 | 0.1629 | 0.1572 | 0.1622 | 190,262,208 | +0.00(+0.16%) |
Jun 30, 2003 | 0.1587 | 0.1632 | 0.1579 | 0.1619 | 234,430,112 | +0.00(+1.76%) |
Jun 27, 2003 | 0.1640 | 0.1640 | 0.1570 | 0.1591 | 384,250,208 | -0.00(-2.90%) |
Jun 26, 2003 | 0.1589 | 0.1641 | 0.1589 | 0.1639 | 167,860,416 | +0.00(+1.05%) |
Jun 25, 2003 | 0.1602 | 0.1648 | 0.1589 | 0.1622 | 347,151,264 | +0.00(+1.65%) |
Jun 24, 2003 | 0.1654 | 0.1671 | 0.1590 | 0.1595 | 541,945,600 | -0.00(-1.47%) |
Jun 23, 2003 | 0.1640 | 0.1673 | 0.1593 | 0.1619 | 324,831,872 | -0.00(-0.73%) |
Jun 20, 2003 | 0.1644 | 0.1663 | 0.1606 | 0.1631 | 377,899,296 | +0.00(+0.31%) |
Jun 19, 2003 | 0.1645 | 0.1666 | 0.1594 | 0.1626 | 401,631,296 | +0.00(+0.10%) |
Jun 18, 2003 | 0.1567 | 0.1655 | 0.1555 | 0.1624 | 478,218,816 | +0.01(+5.11%) |
Jun 17, 2003 | 0.1564 | 0.1572 | 0.1528 | 0.1545 | 186,559,968 | -0.00(-0.44%) |
Jun 16, 2003 | 0.1495 | 0.1552 | 0.1482 | 0.1552 | 251,122,560 | +0.01(+4.88%) |
Jun 13, 2003 | 0.1508 | 0.1525 | 0.1455 | 0.1480 | 201,009,888 | -0.00(-1.97%) |
Jun 12, 2003 | 0.1491 | 0.1519 | 0.1482 | 0.1510 | 265,495,968 | +0.00(+1.83%) |
Jun 11, 2003 | 0.1457 | 0.1487 | 0.1428 | 0.1482 | 236,619,664 | +0.00(+1.57%) |
Jun 10, 2003 | 0.1435 | 0.1469 | 0.1423 | 0.1459 | 185,688,848 | +0.00(+2.32%) |
Jun 09, 2003 | 0.1457 | 0.1448 | 0.1413 | 0.1426 | 273,187,040 | -0.00(-2.10%) |
Jun 06, 2003 | 0.1507 | 0.1532 | 0.1456 | 0.1457 | 255,342,768 | -0.00(-2.78%) |
Jun 05, 2003 | 0.1482 | 0.1507 | 0.1472 | 0.1498 | 216,154,352 | +0.00(+0.23%) |
Jun 04, 2003 | 0.1470 | 0.1511 | 0.1456 | 0.1495 | 285,048,992 | +0.00(+1.67%) |
Jun 03, 2003 | 0.1482 | 0.1501 | 0.1446 | 0.1470 | 379,282,496 | -0.00(-0.80%) |