Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 0.1765 | 0.1790 | 0.1743 | 0.1776 | 79,979,168 | +0.00(+0.92%) |
Nov 26, 2003 | 0.1775 | 0.1797 | 0.1720 | 0.1760 | 257,643,696 | +0.00(+0.19%) |
Nov 25, 2003 | 0.1803 | 0.1805 | 0.1751 | 0.1757 | 282,369,120 | -0.00(-2.22%) |
Nov 24, 2003 | 0.1741 | 0.1807 | 0.1737 | 0.1797 | 401,681,696 | +0.01(+4.29%) |
Nov 21, 2003 | 0.1731 | 0.1748 | 0.1686 | 0.1723 | 251,812,336 | -0.00(-0.47%) |
Nov 20, 2003 | 0.1707 | 0.1791 | 0.1707 | 0.1731 | 251,820,512 | -0.00(-0.22%) |
Nov 19, 2003 | 0.1747 | 0.1754 | 0.1721 | 0.1735 | 362,177,408 | +0.00(+0.05%) |
Nov 18, 2003 | 0.1802 | 0.1813 | 0.1729 | 0.1734 | 280,154,592 | -0.01(-3.41%) |
Nov 17, 2003 | 0.1814 | 0.1815 | 0.1780 | 0.1795 | 237,879,440 | -0.00(-1.54%) |
Nov 14, 2003 | 0.1910 | 0.1921 | 0.1808 | 0.1823 | 249,148,016 | -0.01(-4.28%) |
Nov 13, 2003 | 0.1875 | 0.1916 | 0.1862 | 0.1905 | 223,631,520 | +0.00(+0.40%) |
Nov 12, 2003 | 0.1825 | 0.1930 | 0.1825 | 0.1897 | 315,033,600 | +0.01(+3.67%) |
Nov 11, 2003 | 0.1860 | 0.1871 | 0.1825 | 0.1830 | 226,044,272 | -0.00(-1.64%) |
Nov 10, 2003 | 0.1907 | 0.1924 | 0.1855 | 0.1860 | 245,997,872 | -0.01(-2.67%) |
Nov 07, 2003 | 0.1970 | 0.1974 | 0.1907 | 0.1911 | 220,873,792 | -0.01(-2.68%) |
Nov 06, 2003 | 0.1946 | 0.1967 | 0.1924 | 0.1964 | 417,122,080 | +0.00(+0.39%) |
Nov 05, 2003 | 0.1939 | 0.1965 | 0.1909 | 0.1956 | 338,863,712 | +0.00(+0.52%) |
Nov 04, 2003 | 0.1960 | 0.1962 | 0.1919 | 0.1946 | 259,786,336 | -0.00(-0.95%) |
Nov 03, 2003 | 0.1939 | 0.1979 | 0.1935 | 0.1965 | 247,711,920 | +0.00(+1.05%) |
Oct 31, 2003 | 0.1979 | 0.1984 | 0.1935 | 0.1944 | 229,211,664 | -0.00(-1.04%) |
Oct 30, 2003 | 0.2012 | 0.2035 | 0.1964 | 0.1965 | 231,893,696 | -0.00(-2.36%) |
Oct 29, 2003 | 0.1997 | 0.2030 | 0.1983 | 0.2012 | 280,089,696 | -0.00(-0.13%) |
Oct 28, 2003 | 0.1916 | 0.2019 | 0.1903 | 0.2015 | 264,468,464 | +0.01(+4.96%) |
Oct 27, 2003 | 0.1933 | 0.1944 | 0.1910 | 0.1920 | 170,279,520 | +0.00(+0.00%) |
Oct 24, 2003 | 0.1916 | 0.1941 | 0.1888 | 0.1920 | 231,081,024 | -0.00(-1.70%) |
Oct 23, 2003 | 0.1931 | 0.1967 | 0.1919 | 0.1953 | 174,217,200 | +0.00(+1.01%) |
Oct 22, 2003 | 0.1949 | 0.1971 | 0.1927 | 0.1933 | 169,985,232 | -0.00(-1.81%) |
Oct 21, 2003 | 0.1980 | 0.1988 | 0.1933 | 0.1969 | 185,013,552 | -0.00(-0.17%) |
Oct 20, 2003 | 0.1920 | 0.1983 | 0.1901 | 0.1973 | 292,902,976 | +0.00(+2.07%) |
Oct 17, 2003 | 0.1986 | 0.1995 | 0.1905 | 0.1933 | 378,177,120 | -0.00(-1.94%) |
Oct 16, 2003 | 0.2108 | 0.2025 | 0.1904 | 0.1971 | 974,417,152 | -0.01(-6.53%) |
Oct 15, 2003 | 0.2111 | 0.2125 | 0.2088 | 0.2108 | 631,055,808 | +0.00(+1.10%) |
Oct 14, 2003 | 0.2066 | 0.2102 | 0.2055 | 0.2085 | 289,480,416 | +0.00(+0.82%) |
Oct 13, 2003 | 0.2016 | 0.2074 | 0.2015 | 0.2069 | 294,135,840 | +0.01(+2.83%) |
Oct 10, 2003 | 0.1996 | 0.2023 | 0.1985 | 0.2012 | 183,762,384 | +0.00(+0.98%) |
Oct 09, 2003 | 0.1979 | 0.2011 | 0.1936 | 0.1992 | 365,465,952 | +0.00(+1.69%) |
Oct 08, 2003 | 0.1975 | 0.2000 | 0.1931 | 0.1959 | 450,443,776 | -0.00(-0.69%) |
Oct 07, 2003 | 0.1873 | 0.1989 | 0.1861 | 0.1973 | 439,522,688 | +0.01(+4.17%) |
Oct 06, 2003 | 0.1841 | 0.1897 | 0.1833 | 0.1893 | 281,998,496 | +0.01(+2.77%) |
Oct 03, 2003 | 0.1783 | 0.1857 | 0.1774 | 0.1843 | 314,038,304 | +0.01(+5.44%) |
Oct 02, 2003 | 0.1767 | 0.1767 | 0.1723 | 0.1747 | 214,436,720 | -0.00(-1.06%) |
Oct 01, 2003 | 0.1759 | 0.1792 | 0.1715 | 0.1766 | 247,034,208 | +0.00(+0.34%) |
Sep 30, 2003 | 0.1792 | 0.1803 | 0.1736 | 0.1760 | 299,465,472 | -0.00(-2.72%) |
Sep 29, 2003 | 0.1826 | 0.1841 | 0.1754 | 0.1809 | 382,499,648 | +0.01(+2.95%) |
Sep 26, 2003 | 0.1724 | 0.1843 | 0.1712 | 0.1758 | 364,863,104 | +0.00(+1.27%) |
Sep 25, 2003 | 0.1813 | 0.1815 | 0.1720 | 0.1736 | 598,684,992 | -0.01(-4.17%) |
Sep 24, 2003 | 0.1905 | 0.1899 | 0.1797 | 0.1811 | 315,892,896 | -0.01(-4.95%) |
Sep 23, 2003 | 0.1871 | 0.1908 | 0.1859 | 0.1905 | 138,560,032 | +0.00(+1.59%) |
Sep 22, 2003 | 0.1884 | 0.1911 | 0.1862 | 0.1876 | 188,148,688 | -0.00(-2.21%) |
Sep 19, 2003 | 0.1944 | 0.1958 | 0.1905 | 0.1918 | 213,270,416 | -0.00(-1.31%) |
Sep 18, 2003 | 0.1877 | 0.1953 | 0.1865 | 0.1944 | 265,785,264 | +0.01(+3.44%) |
Sep 17, 2003 | 0.1900 | 0.1901 | 0.1857 | 0.1879 | 304,171,904 | -0.00(-1.07%) |
Sep 16, 2003 | 0.1887 | 0.1928 | 0.1886 | 0.1899 | 282,732,512 | +0.00(+0.68%) |
Sep 15, 2003 | 0.1938 | 0.1945 | 0.1879 | 0.1887 | 238,420,768 | -0.01(-3.85%) |
Sep 12, 2003 | 0.1912 | 0.1966 | 0.1895 | 0.1962 | 189,190,976 | +0.00(+2.39%) |
Sep 11, 2003 | 0.1890 | 0.1936 | 0.1877 | 0.1916 | 224,859,616 | +0.00(+1.71%) |
Sep 10, 2003 | 0.1890 | 0.1921 | 0.1878 | 0.1884 | 236,372,464 | -0.00(-0.85%) |
Sep 09, 2003 | 0.1914 | 0.1926 | 0.1879 | 0.1900 | 189,579,440 | -0.00(-1.63%) |
Sep 08, 2003 | 0.1910 | 0.1936 | 0.1909 | 0.1932 | 175,829,936 | +0.00(+1.07%) |
Sep 05, 2003 | 0.1931 | 0.1967 | 0.1904 | 0.1911 | 252,370,384 | -0.00(-1.45%) |
Sep 04, 2003 | 0.1967 | 0.1975 | 0.1934 | 0.1939 | 218,608,768 | -0.00(-0.52%) |
Sep 03, 2003 | 0.1937 | 0.1981 | 0.1933 | 0.1950 | 282,641,632 | +0.00(+0.44%) |