Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 0.1830 | 0.1847 | 0.1786 | 0.1796 | 1,341,245 | -0.00(-0.93%) |
Aug 29, 2003 | 0.1810 | 0.1853 | 0.1789 | 0.1813 | 2,364,983 | +0.00(+1.51%) |
Aug 28, 2003 | 0.1837 | 0.1837 | 0.1786 | 0.1786 | 382,788 | -0.01(-3.99%) |
Aug 27, 2003 | 0.1823 | 0.1860 | 0.1803 | 0.1860 | 436,201 | +0.00(+2.03%) |
Aug 26, 2003 | 0.1837 | 0.1843 | 0.1823 | 0.1823 | 142,433 | -0.00(-0.92%) |
Aug 25, 2003 | 0.1840 | 0.1847 | 0.1837 | 0.1840 | 106,824 | -0.00(-1.09%) |
Aug 22, 2003 | 0.1837 | 0.1860 | 0.1830 | 0.1860 | 382,788 | +0.00(+0.36%) |
Aug 21, 2003 | 0.1857 | 0.1864 | 0.1837 | 0.1853 | 436,201 | +0.00(+0.00%) |
Aug 20, 2003 | 0.1810 | 0.1870 | 0.1773 | 0.1853 | 691,394 | +0.01(+3.38%) |
Aug 19, 2003 | 0.1830 | 0.1833 | 0.1793 | 0.1793 | 299,703 | -0.00(-2.03%) |
Aug 18, 2003 | 0.1833 | 0.1833 | 0.1820 | 0.1830 | 302,670 | -0.00(-0.37%) |
Aug 15, 2003 | 0.1864 | 0.1864 | 0.1837 | 0.1837 | 23,738 | -0.00(-1.80%) |
Aug 14, 2003 | 0.1837 | 0.1870 | 0.1837 | 0.1870 | 329,376 | +0.00(+0.00%) |
Aug 13, 2003 | 0.1891 | 0.1891 | 0.1870 | 0.1870 | 32,640 | -0.00(-1.42%) |
Aug 12, 2003 | 0.1857 | 0.1897 | 0.1840 | 0.1897 | 863,500 | +0.00(+0.90%) |
Aug 11, 2003 | 0.1853 | 0.1901 | 0.1840 | 0.1880 | 495,548 | +0.00(+2.20%) |
Aug 08, 2003 | 0.1870 | 0.1874 | 0.1840 | 0.1840 | 347,180 | -0.00(-1.62%) |
Aug 07, 2003 | 0.1887 | 0.1894 | 0.1870 | 0.1870 | 388,723 | -0.00(-1.77%) |
Aug 06, 2003 | 0.1843 | 0.1904 | 0.1843 | 0.1904 | 281,898 | +0.01(+2.91%) |
Aug 05, 2003 | 0.1887 | 0.1887 | 0.1843 | 0.1850 | 724,034 | -0.01(-3.68%) |
Aug 04, 2003 | 0.1938 | 0.1938 | 0.1921 | 0.1921 | 148,367 | -0.00(-1.72%) |
Aug 01, 2003 | 0.1965 | 0.1965 | 0.1955 | 0.1955 | 11,869 | -0.00(-1.02%) |
Jul 31, 2003 | 0.1921 | 0.1975 | 0.1891 | 0.1975 | 899,109 | +0.00(+1.56%) |
Jul 30, 2003 | 0.1934 | 0.1948 | 0.1924 | 0.1944 | 163,204 | -0.00(-1.20%) |
Jul 29, 2003 | 0.1914 | 0.1985 | 0.1887 | 0.1968 | 198,812 | +0.00(+1.04%) |
Jul 28, 2003 | 0.1921 | 0.1971 | 0.1907 | 0.1948 | 186,943 | +0.00(+1.05%) |
Jul 25, 2003 | 0.1968 | 0.1968 | 0.1928 | 0.1928 | 192,878 | -0.00(-0.52%) |
Jul 24, 2003 | 0.1867 | 0.1938 | 0.1864 | 0.1938 | 219,584 | +0.01(+4.55%) |
Jul 23, 2003 | 0.1894 | 0.1938 | 0.1837 | 0.1853 | 922,847 | -0.01(-3.51%) |
Jul 22, 2003 | 0.1992 | 0.1992 | 0.1904 | 0.1921 | 1,089,019 | -0.01(-4.36%) |
Jul 21, 2003 | 0.2015 | 0.2015 | 0.2009 | 0.2009 | 175,074 | -0.00(-0.50%) |
Jul 18, 2003 | 0.2022 | 0.2022 | 0.2015 | 0.2019 | 112,759 | -0.00(-0.50%) |
Jul 17, 2003 | 0.2032 | 0.2039 | 0.2022 | 0.2029 | 124,628 | +0.00(+0.00%) |
Jul 16, 2003 | 0.2022 | 0.2042 | 0.2019 | 0.2029 | 979,227 | +0.00(+0.33%) |
Jul 15, 2003 | 0.2005 | 0.2035 | 0.1955 | 0.2022 | 554,895 | +0.00(+0.84%) |
Jul 14, 2003 | 0.1938 | 0.2019 | 0.1938 | 0.2005 | 314,539 | +0.00(+1.71%) |
Jul 11, 2003 | 0.1938 | 0.1971 | 0.1938 | 0.1971 | 284,866 | +0.00(+1.39%) |
Jul 10, 2003 | 0.1944 | 0.1948 | 0.1944 | 0.1944 | 50,445 | -0.00(-0.52%) |
Jul 09, 2003 | 0.1955 | 0.1955 | 0.1955 | 0.1955 | 121,661 | -0.00(-0.17%) |
Jul 08, 2003 | 0.1955 | 0.1968 | 0.1944 | 0.1958 | 175,074 | +0.00(+0.17%) |
Jul 07, 2003 | 0.1955 | 0.1971 | 0.1951 | 0.1955 | 261,127 | -0.00(-0.85%) |
Jul 03, 2003 | 0.1955 | 0.1975 | 0.1955 | 0.1971 | 154,302 | +0.00(+0.00%) |
Jul 02, 2003 | 0.2002 | 0.2002 | 0.1955 | 0.1971 | 415,429 | -0.00(-1.18%) |