Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.5469 | 0.5569 | 0.5461 | 0.5461 | 5,702,015 | -0.00(-0.14%) |
Oct 30, 2003 | 0.5390 | 0.5469 | 0.5312 | 0.5469 | 2,332,277 | +0.01(+1.52%) |
Oct 29, 2003 | 0.5476 | 0.5513 | 0.5316 | 0.5386 | 2,203,599 | -0.01(-0.96%) |
Oct 28, 2003 | 0.5334 | 0.5457 | 0.5331 | 0.5439 | 2,707,586 | +0.02(+3.55%) |
Oct 27, 2003 | 0.5226 | 0.5263 | 0.5103 | 0.5252 | 2,066,880 | +0.00(+0.50%) |
Oct 24, 2003 | 0.5230 | 0.5316 | 0.5096 | 0.5226 | 7,122,827 | -0.01(-2.64%) |
Oct 23, 2003 | 0.5353 | 0.5424 | 0.5286 | 0.5368 | 4,889,739 | -0.02(-2.90%) |
Oct 22, 2003 | 0.5483 | 0.5562 | 0.5476 | 0.5528 | 8,800,995 | +0.01(+1.51%) |
Oct 21, 2003 | 0.5271 | 0.5573 | 0.5230 | 0.5446 | 10,382,654 | +0.01(+2.82%) |
Oct 20, 2003 | 0.5036 | 0.5297 | 0.5032 | 0.5297 | 11,243,183 | +0.04(+9.23%) |
Oct 17, 2003 | 0.5025 | 0.4913 | 0.4793 | 0.4849 | 5,409,810 | -0.02(-3.42%) |
Oct 16, 2003 | 0.5204 | 0.5204 | 0.4943 | 0.5021 | 3,991,678 | -0.02(-3.17%) |
Oct 15, 2003 | 0.5245 | 0.5301 | 0.5129 | 0.5185 | 3,769,174 | -0.01(-1.42%) |
Oct 14, 2003 | 0.5316 | 0.5416 | 0.5189 | 0.5260 | 3,088,256 | -0.01(-1.05%) |
Oct 13, 2003 | 0.5282 | 0.5413 | 0.5267 | 0.5316 | 5,120,286 | +0.00(+0.71%) |
Oct 10, 2003 | 0.5170 | 0.5278 | 0.5125 | 0.5278 | 5,945,966 | -0.01(-1.05%) |
Oct 09, 2003 | 0.5372 | 0.5390 | 0.5211 | 0.5334 | 8,122,757 | -0.01(-1.04%) |
Oct 08, 2003 | 0.5166 | 0.5368 | 0.5166 | 0.5390 | 12,318,176 | +0.04(+7.12%) |
Oct 07, 2003 | 0.5081 | 0.5081 | 0.5036 | 0.5032 | 7,868,084 | -0.00(-0.95%) |
Oct 06, 2003 | 0.4976 | 0.5129 | 0.4954 | 0.5081 | 9,313,023 | +0.02(+3.18%) |
Oct 03, 2003 | 0.4894 | 0.5110 | 0.4894 | 0.4924 | 14,468,160 | +0.01(+1.85%) |
Oct 02, 2003 | 0.4771 | 0.4879 | 0.4771 | 0.4834 | 7,956,549 | +0.02(+3.68%) |
Oct 01, 2003 | 0.4506 | 0.4708 | 0.4495 | 0.4663 | 2,946,175 | +0.03(+5.75%) |
Sep 30, 2003 | 0.4458 | 0.4458 | 0.4335 | 0.4409 | 10,878,598 | +0.01(+1.46%) |
Sep 29, 2003 | 0.4372 | 0.4383 | 0.4338 | 0.4346 | 5,790,481 | +0.00(+0.09%) |
Sep 26, 2003 | 0.4320 | 0.4405 | 0.4301 | 0.4342 | 3,278,591 | +0.00(+0.34%) |
Sep 25, 2003 | 0.4417 | 0.4428 | 0.4320 | 0.4327 | 6,549,141 | -0.02(-3.49%) |
Sep 24, 2003 | 0.4577 | 0.4588 | 0.4491 | 0.4484 | 3,640,496 | -0.00(-1.07%) |
Sep 23, 2003 | 0.4596 | 0.4596 | 0.4469 | 0.4532 | 2,568,185 | -0.01(-1.62%) |
Sep 22, 2003 | 0.4719 | 0.4719 | 0.4562 | 0.4607 | 2,825,540 | -0.02(-3.59%) |
Sep 19, 2003 | 0.4749 | 0.4857 | 0.4749 | 0.4778 | 4,383,072 | +0.01(+1.18%) |
Sep 18, 2003 | 0.4890 | 0.4890 | 0.4663 | 0.4723 | 4,458,134 | -0.01(-1.40%) |
Sep 17, 2003 | 0.4868 | 0.4875 | 0.4700 | 0.4790 | 9,291,577 | -0.00(-0.47%) |
Sep 16, 2003 | 0.4868 | 0.4995 | 0.4812 | 0.4812 | 7,286,355 | -0.01(-1.15%) |
Sep 15, 2003 | 0.4931 | 0.4943 | 0.4853 | 0.4868 | 3,503,777 | +0.01(+2.19%) |
Sep 12, 2003 | 0.4685 | 0.4905 | 0.4685 | 0.4764 | 17,001,494 | +0.00(+0.55%) |
Sep 11, 2003 | 0.4790 | 0.4805 | 0.4708 | 0.4737 | 22,330,882 | +0.01(+2.25%) |
Sep 10, 2003 | 0.4316 | 0.4786 | 0.4301 | 0.4633 | 14,883,680 | +0.03(+6.88%) |
Sep 09, 2003 | 0.4379 | 0.4402 | 0.4275 | 0.4335 | 2,152,664 | -0.01(-1.19%) |
Sep 08, 2003 | 0.4476 | 0.4525 | 0.4387 | 0.4387 | 7,511,540 | -0.01(-1.18%) |
Sep 05, 2003 | 0.4260 | 0.4514 | 0.4234 | 0.4439 | 3,645,858 | +0.01(+2.32%) |
Sep 04, 2003 | 0.4226 | 0.4364 | 0.4137 | 0.4338 | 5,903,073 | +0.01(+2.20%) |
Sep 03, 2003 | 0.4267 | 0.4308 | 0.4226 | 0.4245 | 5,661,803 | -0.00(-0.44%) |
Sep 02, 2003 | 0.4148 | 0.4271 | 0.4141 | 0.4264 | 5,425,895 | +0.02(+4.38%) |
Aug 29, 2003 | 0.3984 | 0.4088 | 0.3965 | 0.4085 | 6,777,007 | +0.01(+2.91%) |
Aug 28, 2003 | 0.3935 | 0.4047 | 0.3891 | 0.3969 | 3,777,216 | +0.01(+1.82%) |
Aug 27, 2003 | 0.3797 | 0.3909 | 0.3797 | 0.3898 | 2,375,169 | +0.01(+2.85%) |
Aug 26, 2003 | 0.3667 | 0.3805 | 0.3644 | 0.3790 | 4,560,003 | +0.01(+3.46%) |
Aug 25, 2003 | 0.3730 | 0.3734 | 0.3656 | 0.3663 | 2,131,218 | -0.01(-1.80%) |
Aug 22, 2003 | 0.3734 | 0.3749 | 0.3689 | 0.3730 | 1,887,267 | -0.00(-0.50%) |
Aug 21, 2003 | 0.3663 | 0.3749 | 0.3637 | 0.3749 | 6,340,040 | +0.01(+2.03%) |
Aug 20, 2003 | 0.3544 | 0.3674 | 0.3540 | 0.3674 | 1,889,948 | +0.01(+2.82%) |
Aug 19, 2003 | 0.3492 | 0.3596 | 0.3492 | 0.3574 | 3,139,191 | +0.01(+2.13%) |
Aug 18, 2003 | 0.3536 | 0.3536 | 0.3447 | 0.3499 | 616,579 | +0.00(+1.30%) |
Aug 15, 2003 | 0.3424 | 0.3458 | 0.3424 | 0.3454 | 166,208 | +0.00(+1.31%) |
Aug 14, 2003 | 0.3361 | 0.3409 | 0.3320 | 0.3409 | 4,511,749 | +0.01(+1.56%) |
Aug 13, 2003 | 0.3346 | 0.3357 | 0.3301 | 0.3357 | 2,825,540 | +0.00(+0.00%) |
Aug 12, 2003 | 0.3406 | 0.3406 | 0.3312 | 0.3357 | 6,592,033 | -0.00(-1.42%) |
Aug 11, 2003 | 0.3413 | 0.3413 | 0.3368 | 0.3406 | 1,576,297 | -0.00(-0.11%) |
Aug 08, 2003 | 0.3316 | 0.3413 | 0.3316 | 0.3409 | 6,479,440 | +0.01(+3.98%) |
Aug 07, 2003 | 0.3204 | 0.3290 | 0.3171 | 0.3279 | 4,648,469 | +0.01(+3.53%) |
Aug 06, 2003 | 0.3260 | 0.3264 | 0.3096 | 0.3167 | 3,777,216 | -0.01(-2.86%) |
Aug 05, 2003 | 0.3126 | 0.3268 | 0.3077 | 0.3260 | 17,931,724 | +0.01(+4.05%) |
Aug 04, 2003 | 0.3212 | 0.3212 | 0.3066 | 0.3133 | 2,573,547 | -0.01(-3.23%) |