Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.1528 | 0.1616 | 0.1528 | 0.1557 | 2,194,870 | +0.00(+2.24%) |
Jul 30, 2003 | 0.1577 | 0.1578 | 0.1520 | 0.1523 | 1,838,203 | -0.01(-3.43%) |
Jul 29, 2003 | 0.1590 | 0.1590 | 0.1574 | 0.1577 | 857,994 | -0.00(-0.84%) |
Jul 28, 2003 | 0.1539 | 0.1593 | 0.1539 | 0.1590 | 1,451,607 | +0.01(+3.48%) |
Jul 25, 2003 | 0.1545 | 0.1554 | 0.1527 | 0.1537 | 1,404,218 | -0.00(-0.26%) |
Jul 24, 2003 | 0.1524 | 0.1557 | 0.1524 | 0.1541 | 1,800,791 | +0.00(+1.59%) |
Jul 23, 2003 | 0.1564 | 0.1576 | 0.1517 | 0.1517 | 2,227,294 | -0.00(-2.78%) |
Jul 22, 2003 | 0.1536 | 0.1587 | 0.1528 | 0.1560 | 3,611,559 | +0.00(+1.61%) |
Jul 21, 2003 | 0.1574 | 0.1584 | 0.1506 | 0.1536 | 5,282,653 | -0.01(-6.20%) |
Jul 18, 2003 | 0.1587 | 0.1677 | 0.1587 | 0.1637 | 4,304,938 | -0.00(-0.65%) |
Jul 17, 2003 | 0.1720 | 0.1720 | 0.1638 | 0.1648 | 2,135,010 | -0.01(-4.46%) |
Jul 16, 2003 | 0.1767 | 0.1770 | 0.1698 | 0.1725 | 1,541,397 | -0.00(-2.05%) |
Jul 15, 2003 | 0.1837 | 0.1844 | 0.1761 | 0.1761 | 6,085,776 | -0.01(-4.15%) |
Jul 14, 2003 | 0.1850 | 0.1868 | 0.1834 | 0.1837 | 2,062,679 | +0.00(+0.04%) |
Jul 11, 2003 | 0.1804 | 0.1868 | 0.1747 | 0.1836 | 5,878,760 | +0.00(+0.92%) |
Jul 10, 2003 | 0.1737 | 0.1854 | 0.1737 | 0.1820 | 6,582,116 | +0.02(+10.69%) |
Jul 09, 2003 | 0.1614 | 0.1644 | 0.1587 | 0.1644 | 1,728,460 | +0.00(+1.03%) |
Jul 08, 2003 | 0.1644 | 0.1651 | 0.1608 | 0.1627 | 1,424,171 | -0.00(-0.61%) |
Jul 07, 2003 | 0.1560 | 0.1637 | 0.1557 | 0.1637 | 2,516,618 | +0.01(+4.93%) |
Jul 03, 2003 | 0.1585 | 0.1585 | 0.1557 | 0.1560 | 376,619 | -0.00(-1.68%) |
Jul 02, 2003 | 0.1552 | 0.1610 | 0.1544 | 0.1587 | 4,514,448 | +0.00(+1.28%) |
Jul 01, 2003 | 0.1557 | 0.1582 | 0.1537 | 0.1567 | 1,728,460 | +0.00(+1.74%) |
Jun 30, 2003 | 0.1547 | 0.1564 | 0.1532 | 0.1540 | 650,978 | -0.00(-0.90%) |
Jun 27, 2003 | 0.1545 | 0.1570 | 0.1545 | 0.1554 | 1,389,253 | +0.00(+1.71%) |
Jun 26, 2003 | 0.1483 | 0.1537 | 0.1477 | 0.1528 | 1,636,175 | +0.01(+4.67%) |
Jun 25, 2003 | 0.1487 | 0.1493 | 0.1460 | 0.1460 | 942,796 | -0.00(-0.68%) |
Jun 24, 2003 | 0.1480 | 0.1480 | 0.1463 | 0.1470 | 965,244 | -0.00(-1.34%) |
Jun 23, 2003 | 0.1554 | 0.1554 | 0.1487 | 0.1490 | 1,566,339 | -0.01(-4.09%) |
Jun 20, 2003 | 0.1554 | 0.1572 | 0.1547 | 0.1554 | 743,262 | +0.00(+0.30%) |
Jun 19, 2003 | 0.1600 | 0.1603 | 0.1537 | 0.1549 | 8,826,870 | +0.00(+2.02%) |
Jun 18, 2003 | 0.1574 | 0.1574 | 0.1514 | 0.1518 | 2,541,559 | -0.01(-3.69%) |
Jun 17, 2003 | 0.1420 | 0.1580 | 0.1420 | 0.1576 | 6,183,049 | +0.02(+13.09%) |
Jun 16, 2003 | 0.1340 | 0.1410 | 0.1330 | 0.1394 | 2,194,870 | +0.01(+4.04%) |
Jun 13, 2003 | 0.1353 | 0.1357 | 0.1337 | 0.1340 | 483,869 | -0.00(-0.99%) |
Jun 12, 2003 | 0.1373 | 0.1385 | 0.1343 | 0.1353 | 853,006 | -0.00(-0.74%) |
Jun 11, 2003 | 0.1336 | 0.1367 | 0.1323 | 0.1363 | 982,703 | +0.00(+0.79%) |
Jun 10, 2003 | 0.1353 | 0.1361 | 0.1321 | 0.1352 | 1,050,045 | -0.00(-0.05%) |
Jun 09, 2003 | 0.1402 | 0.1403 | 0.1352 | 0.1353 | 1,681,071 | -0.01(-3.57%) |
Jun 06, 2003 | 0.1387 | 0.1443 | 0.1373 | 0.1403 | 4,142,817 | +0.00(+2.69%) |
Jun 05, 2003 | 0.1363 | 0.1373 | 0.1356 | 0.1367 | 2,015,289 | +0.00(+0.49%) |
Jun 04, 2003 | 0.1336 | 0.1370 | 0.1330 | 0.1360 | 1,818,250 | +0.00(+2.78%) |
Jun 03, 2003 | 0.1350 | 0.1350 | 0.1320 | 0.1323 | 2,718,646 | -0.00(-2.03%) |
Jun 02, 2003 | 0.1320 | 0.1370 | 0.1320 | 0.1350 | 7,789,294 | +0.00(+3.43%) |
May 30, 2003 | 0.1290 | 0.1316 | 0.1276 | 0.1306 | 3,831,046 | +0.00(+1.24%) |
May 29, 2003 | 0.1280 | 0.1300 | 0.1268 | 0.1290 | 3,758,715 | +0.00(+0.26%) |
May 28, 2003 | 0.1256 | 0.1286 | 0.1240 | 0.1286 | 2,481,699 | +0.01(+4.05%) |
May 27, 2003 | 0.1223 | 0.1244 | 0.1222 | 0.1236 | 2,633,844 | +0.00(+0.05%) |
May 23, 2003 | 0.1253 | 0.1254 | 0.1223 | 0.1236 | 1,154,801 | -0.00(-1.12%) |
May 22, 2003 | 0.1243 | 0.1260 | 0.1237 | 0.1250 | 2,234,776 | -0.00(-1.94%) |
May 21, 2003 | 0.1300 | 0.1300 | 0.1263 | 0.1274 | 3,504,309 | -0.01(-4.41%) |
May 20, 2003 | 0.1317 | 0.1340 | 0.1314 | 0.1333 | 2,489,182 | +0.00(+1.63%) |
May 19, 2003 | 0.1346 | 0.1370 | 0.1312 | 0.1312 | 2,347,014 | -0.01(-4.94%) |
May 16, 2003 | 0.1393 | 0.1407 | 0.1371 | 0.1380 | 4,803,772 | -0.00(-0.53%) |
May 15, 2003 | 0.1343 | 0.1394 | 0.1343 | 0.1387 | 3,155,125 | +0.00(+3.28%) |
May 14, 2003 | 0.1386 | 0.1386 | 0.1336 | 0.1343 | 2,918,179 | -0.01(-3.64%) |
May 13, 2003 | 0.1403 | 0.1404 | 0.1389 | 0.1394 | 1,651,140 | -0.00(-1.56%) |
May 12, 2003 | 0.1417 | 0.1425 | 0.1407 | 0.1416 | 1,294,474 | -0.00(-0.05%) |
May 09, 2003 | 0.1405 | 0.1423 | 0.1405 | 0.1417 | 528,764 | +0.00(+0.19%) |
May 08, 2003 | 0.1424 | 0.1424 | 0.1397 | 0.1414 | 1,147,318 | -0.00(-0.70%) |
May 07, 2003 | 0.1475 | 0.1475 | 0.1423 | 0.1424 | 2,132,515 | -0.00(-3.18%) |
May 06, 2003 | 0.1487 | 0.1524 | 0.1471 | 0.1471 | 2,850,837 | +0.00(+2.61%) |
May 05, 2003 | 0.1400 | 0.1443 | 0.1400 | 0.1433 | 1,995,336 | +0.00(+2.19%) |
May 02, 2003 | 0.1403 | 0.1410 | 0.1387 | 0.1403 | 1,701,024 | +0.00(+0.48%) |