Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 0.1870 | 0.1870 | 0.1816 | 0.1820 | 1,910,977 | -0.00(-1.64%) |
Nov 26, 2003 | 0.1789 | 0.1850 | 0.1789 | 0.1850 | 1,916,912 | +0.01(+5.37%) |
Nov 25, 2003 | 0.1749 | 0.1756 | 0.1746 | 0.1756 | 186,943 | -0.00(-0.57%) |
Nov 24, 2003 | 0.1786 | 0.1789 | 0.1759 | 0.1766 | 53,412 | +0.00(+0.58%) |
Nov 21, 2003 | 0.1783 | 0.1783 | 0.1783 | 0.1756 | 222,551 | +0.00(+0.97%) |
Nov 20, 2003 | 0.1763 | 0.1763 | 0.1719 | 0.1739 | 925,815 | -0.00(-1.34%) |
Nov 19, 2003 | 0.1769 | 0.1783 | 0.1752 | 0.1763 | 77,151 | -0.00(-2.06%) |
Nov 18, 2003 | 0.1779 | 0.1800 | 0.1779 | 0.1800 | 400,593 | +0.01(+4.30%) |
Nov 17, 2003 | 0.1702 | 0.1725 | 0.1692 | 0.1725 | 370,919 | -0.00(-1.73%) |
Nov 14, 2003 | 0.1786 | 0.1789 | 0.1756 | 0.1756 | 474,777 | -0.00(-1.70%) |
Nov 13, 2003 | 0.1837 | 0.1837 | 0.1783 | 0.1786 | 543,026 | -0.01(-2.93%) |
Nov 12, 2003 | 0.1847 | 0.1847 | 0.1837 | 0.1840 | 163,204 | +0.00(+0.92%) |
Nov 11, 2003 | 0.1833 | 0.1850 | 0.1823 | 0.1823 | 213,649 | -0.00(-0.73%) |
Nov 10, 2003 | 0.1850 | 0.1850 | 0.1820 | 0.1837 | 231,453 | -0.00(-0.73%) |
Nov 07, 2003 | 0.1837 | 0.1860 | 0.1830 | 0.1850 | 433,234 | +0.00(+1.67%) |
Nov 06, 2003 | 0.1810 | 0.1810 | 0.1810 | 0.1820 | 89,020 | +0.00(+1.31%) |
Nov 05, 2003 | 0.1803 | 0.1803 | 0.1796 | 0.1796 | 100,890 | -0.00(-2.20%) |
Nov 04, 2003 | 0.1837 | 0.1837 | 0.1837 | 0.1837 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 0.1837 | 0.1837 | 0.1837 | 0.1837 | 157,269 | -0.00(-0.73%) |
Oct 31, 2003 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 0.1820 | 0.1860 | 0.1820 | 0.1850 | 1,317,506 | +0.00(+2.62%) |
Oct 29, 2003 | 0.1820 | 0.1823 | 0.1786 | 0.1803 | 551,928 | -0.00(-0.74%) |
Oct 28, 2003 | 0.1793 | 0.1823 | 0.1793 | 0.1816 | 385,756 | +0.00(+0.75%) |
Oct 27, 2003 | 0.1823 | 0.1827 | 0.1803 | 0.1803 | 183,976 | -0.00(-1.11%) |
Oct 24, 2003 | 0.1827 | 0.1830 | 0.1823 | 0.1823 | 17,804 | -0.00(-0.55%) |
Oct 23, 2003 | 0.1840 | 0.1840 | 0.1830 | 0.1833 | 11,869 | -0.00(-0.18%) |
Oct 22, 2003 | 0.1830 | 0.1850 | 0.1813 | 0.1837 | 124,628 | +0.00(+0.00%) |
Oct 21, 2003 | 0.1800 | 0.1837 | 0.1786 | 0.1837 | 391,691 | +0.00(+0.93%) |
Oct 20, 2003 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | 100,890 | +0.00(+0.00%) |
Oct 16, 2003 | 0.1806 | 0.1820 | 0.1786 | 0.1820 | 4,278,928 | -0.00(-0.55%) |
Oct 15, 2003 | 0.1837 | 0.1840 | 0.1830 | 0.1830 | 255,192 | -0.00(-1.27%) |
Oct 14, 2003 | 0.1860 | 0.1860 | 0.1853 | 0.1853 | 415,429 | -0.00(-1.43%) |
Oct 13, 2003 | 0.1857 | 0.1880 | 0.1857 | 0.1880 | 41,542 | +0.00(+0.72%) |
Oct 10, 2003 | 0.1853 | 0.1867 | 0.1853 | 0.1867 | 397,625 | +0.00(+0.18%) |
Oct 09, 2003 | 0.1857 | 0.1874 | 0.1857 | 0.1864 | 451,038 | +0.00(+0.36%) |
Oct 08, 2003 | 0.1853 | 0.1853 | 0.1853 | 0.1857 | 181,008 | +0.00(+0.18%) |
Oct 07, 2003 | 0.1857 | 0.1857 | 0.1853 | 0.1853 | 166,171 | -0.00(-0.90%) |
Oct 06, 2003 | 0.1870 | 0.1870 | 0.1870 | 0.1870 | 89,020 | +0.00(+0.00%) |
Oct 03, 2003 | 0.1857 | 0.1870 | 0.1857 | 0.1870 | 106,824 | +0.00(+0.91%) |
Oct 02, 2003 | 0.1857 | 0.1857 | 0.1853 | 0.1853 | 94,955 | -0.00(-0.54%) |
Oct 01, 2003 | 0.1870 | 0.1877 | 0.1864 | 0.1864 | 412,462 | -0.00(-0.18%) |
Sep 30, 2003 | 0.1820 | 0.1870 | 0.1820 | 0.1867 | 1,543,025 | +0.01(+3.55%) |
Sep 29, 2003 | 0.1840 | 0.1843 | 0.1813 | 0.1803 | 1,062,313 | -0.00(-2.37%) |
Sep 26, 2003 | 0.1850 | 0.1870 | 0.1840 | 0.1847 | 578,634 | -0.00(-0.36%) |
Sep 25, 2003 | 0.1870 | 0.1857 | 0.1853 | 0.1853 | 673,589 | -0.00(-0.90%) |
Sep 24, 2003 | 0.1870 | 0.1877 | 0.1870 | 0.1870 | 109,792 | +0.00(+0.00%) |
Sep 23, 2003 | 0.1853 | 0.1870 | 0.1867 | 0.1870 | 765,577 | +0.00(+0.91%) |
Sep 22, 2003 | 0.1860 | 0.1860 | 0.1850 | 0.1853 | 163,204 | -0.00(-0.36%) |
Sep 19, 2003 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 154,302 | -0.00(-0.36%) |
Sep 18, 2003 | 0.1901 | 0.1901 | 0.1864 | 0.1867 | 124,628 | -0.00(-1.07%) |
Sep 17, 2003 | 0.1877 | 0.1887 | 0.1877 | 0.1887 | 240,355 | +0.00(+1.82%) |
Sep 16, 2003 | 0.1864 | 0.1864 | 0.1853 | 0.1853 | 127,596 | -0.00(-0.18%) |
Sep 15, 2003 | 0.1857 | 0.1880 | 0.1853 | 0.1857 | 118,694 | -0.00(-0.18%) |
Sep 12, 2003 | 0.1853 | 0.1864 | 0.1853 | 0.1860 | 237,388 | +0.00(+0.36%) |
Sep 11, 2003 | 0.1867 | 0.1874 | 0.1853 | 0.1853 | 388,723 | -0.00(-0.18%) |
Sep 10, 2003 | 0.1837 | 0.1870 | 0.1823 | 0.1857 | 709,198 | +0.00(+2.04%) |
Sep 09, 2003 | 0.1823 | 0.1827 | 0.1820 | 0.1820 | 1,949,553 | +0.00(+0.19%) |
Sep 08, 2003 | 0.1796 | 0.1820 | 0.1796 | 0.1816 | 225,519 | +0.00(+1.13%) |
Sep 05, 2003 | 0.1779 | 0.1796 | 0.1773 | 0.1796 | 424,331 | +0.00(+0.38%) |
Sep 04, 2003 | 0.1786 | 0.1789 | 0.1752 | 0.1789 | 335,311 | -0.00(-0.38%) |
Sep 03, 2003 | 0.1789 | 0.1796 | 0.1773 | 0.1796 | 620,177 | +0.00(+0.00%) |