Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.1948 | 0.1955 | 0.1938 | 0.1941 | 1,898,063 | +0.00(+0.52%) |
Sep 29, 2003 | 0.1995 | 0.1995 | 0.1927 | 0.1931 | 3,596,594 | -0.00(-1.53%) |
Sep 26, 2003 | 0.1979 | 0.2001 | 0.1961 | 0.1961 | 2,698,692 | +0.00(+1.38%) |
Sep 25, 2003 | 0.1972 | 0.1981 | 0.1930 | 0.1935 | 1,845,686 | -0.00(-0.89%) |
Sep 24, 2003 | 0.1975 | 0.2038 | 0.1956 | 0.1952 | 6,008,457 | +0.00(+0.72%) |
Sep 23, 2003 | 0.1873 | 0.1965 | 0.1873 | 0.1938 | 1,364,311 | +0.01(+4.39%) |
Sep 22, 2003 | 0.1914 | 0.1914 | 0.1844 | 0.1856 | 2,913,191 | -0.01(-3.91%) |
Sep 19, 2003 | 0.1931 | 0.1951 | 0.1930 | 0.1932 | 1,259,556 | +0.00(+0.38%) |
Sep 18, 2003 | 0.1948 | 0.1953 | 0.1920 | 0.1924 | 4,180,229 | -0.01(-4.22%) |
Sep 17, 2003 | 0.2017 | 0.2028 | 0.2007 | 0.2009 | 1,696,036 | -0.00(-1.35%) |
Sep 16, 2003 | 0.1971 | 0.2035 | 0.1971 | 0.2037 | 3,561,675 | +0.02(+10.64%) |
Sep 15, 2003 | 0.1908 | 0.1920 | 0.1841 | 0.1841 | 2,830,883 | -0.01(-6.13%) |
Sep 12, 2003 | 0.1988 | 0.1990 | 0.1879 | 0.1961 | 3,716,314 | -0.01(-3.52%) |
Sep 11, 2003 | 0.1954 | 0.2059 | 0.1898 | 0.2033 | 5,063,166 | +0.01(+3.08%) |
Sep 10, 2003 | 0.1997 | 0.1998 | 0.1971 | 0.1972 | 2,805,942 | -0.01(-2.86%) |
Sep 09, 2003 | 0.2055 | 0.2058 | 0.2018 | 0.2030 | 4,122,864 | +0.00(+1.27%) |
Sep 08, 2003 | 0.2005 | 0.2005 | 0.1985 | 0.2005 | 2,144,986 | +0.01(+2.85%) |
Sep 05, 2003 | 0.1978 | 0.1997 | 0.1912 | 0.1949 | 3,499,321 | -0.00(-0.65%) |
Sep 04, 2003 | 0.1918 | 0.1971 | 0.1918 | 0.1962 | 1,830,721 | +0.01(+5.80%) |
Sep 03, 2003 | 0.1861 | 0.1877 | 0.1818 | 0.1854 | 1,760,884 | -0.00(-0.89%) |
Sep 02, 2003 | 0.1774 | 0.1884 | 0.1774 | 0.1871 | 2,623,867 | +0.01(+7.49%) |
Aug 29, 2003 | 0.1737 | 0.1741 | 0.1709 | 0.1741 | 942,796 | -0.00(-0.42%) |
Aug 28, 2003 | 0.1664 | 0.1767 | 0.1664 | 0.1748 | 3,701,349 | +0.01(+7.21%) |
Aug 27, 2003 | 0.1588 | 0.1630 | 0.1588 | 0.1630 | 2,945,615 | +0.01(+6.83%) |
Aug 26, 2003 | 0.1497 | 0.1534 | 0.1497 | 0.1526 | 1,237,108 | +0.01(+3.82%) |
Aug 25, 2003 | 0.1487 | 0.1497 | 0.1461 | 0.1470 | 1,496,502 | -0.00(-2.22%) |
Aug 22, 2003 | 0.1543 | 0.1543 | 0.1504 | 0.1504 | 1,947,947 | -0.00(-2.55%) |
Aug 21, 2003 | 0.1521 | 0.1556 | 0.1521 | 0.1543 | 3,070,324 | +0.00(+2.71%) |
Aug 20, 2003 | 0.1469 | 0.1510 | 0.1469 | 0.1502 | 2,282,166 | +0.00(+3.02%) |
Aug 19, 2003 | 0.1455 | 0.1480 | 0.1454 | 0.1458 | 2,997,993 | -0.00(-0.59%) |
Aug 18, 2003 | 0.1393 | 0.1497 | 0.1383 | 0.1467 | 6,754,214 | -0.01(-4.36%) |
Aug 15, 2003 | 0.1547 | 0.1554 | 0.1529 | 0.1534 | 117,226 | -0.00(-0.48%) |
Aug 14, 2003 | 0.1536 | 0.1547 | 0.1533 | 0.1541 | 276,852 | +0.00(+0.92%) |
Aug 13, 2003 | 0.1547 | 0.1550 | 0.1524 | 0.1527 | 316,759 | -0.00(-0.57%) |
Aug 12, 2003 | 0.1520 | 0.1536 | 0.1520 | 0.1536 | 438,974 | +0.00(+0.92%) |
Aug 11, 2003 | 0.1530 | 0.1533 | 0.1510 | 0.1522 | 339,207 | -0.00(-0.57%) |
Aug 08, 2003 | 0.1544 | 0.1546 | 0.1524 | 0.1530 | 501,328 | +0.00(+0.66%) |
Aug 07, 2003 | 0.1554 | 0.1554 | 0.1512 | 0.1520 | 815,593 | -0.01(-3.19%) |
Aug 06, 2003 | 0.1530 | 0.1570 | 0.1502 | 0.1570 | 1,057,528 | +0.00(+2.40%) |
Aug 05, 2003 | 0.1600 | 0.1600 | 0.1524 | 0.1534 | 1,965,406 | -0.01(-4.37%) |
Aug 04, 2003 | 0.1553 | 0.1624 | 0.1547 | 0.1604 | 1,676,082 | +0.00(+2.17%) |
Aug 01, 2003 | 0.1570 | 0.1584 | 0.1550 | 0.1570 | 1,863,145 | +0.00(+0.82%) |
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%) |