Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.2446 | 0.2459 | 0.2426 | 0.2426 | 1,518,949 | +0.01(+2.40%) |
Oct 30, 2003 | 0.2359 | 0.2392 | 0.2359 | 0.2369 | 1,354,334 | +0.00(+0.65%) |
Oct 29, 2003 | 0.2345 | 0.2363 | 0.2345 | 0.2353 | 1,264,544 | -0.00(-0.37%) |
Oct 28, 2003 | 0.2385 | 0.2385 | 0.2356 | 0.2362 | 1,820,744 | -0.00(-0.56%) |
Oct 27, 2003 | 0.2289 | 0.2376 | 0.2273 | 0.2376 | 1,873,122 | +0.01(+5.96%) |
Oct 24, 2003 | 0.2292 | 0.2307 | 0.2242 | 0.2242 | 2,352,002 | -0.00(-0.15%) |
Oct 23, 2003 | 0.2288 | 0.2291 | 0.2245 | 0.2245 | 1,778,343 | -0.01(-2.67%) |
Oct 22, 2003 | 0.2342 | 0.2351 | 0.2307 | 0.2307 | 1,508,973 | -0.00(-2.07%) |
Oct 21, 2003 | 0.2279 | 0.2385 | 0.2272 | 0.2355 | 5,841,347 | -0.00(-1.29%) |
Oct 20, 2003 | 0.2466 | 0.2472 | 0.2379 | 0.2386 | 4,137,829 | -0.01(-3.23%) |
Oct 17, 2003 | 0.2472 | 0.2499 | 0.2440 | 0.2466 | 2,287,154 | +0.01(+3.36%) |
Oct 16, 2003 | 0.2412 | 0.2429 | 0.2372 | 0.2386 | 1,793,308 | -0.00(-0.70%) |
Oct 15, 2003 | 0.2432 | 0.2433 | 0.2391 | 0.2402 | 1,578,810 | +0.00(+0.78%) |
Oct 14, 2003 | 0.2439 | 0.2439 | 0.2379 | 0.2384 | 1,925,499 | -0.01(-2.54%) |
Oct 13, 2003 | 0.2329 | 0.2454 | 0.2354 | 0.2446 | 3,903,377 | +0.01(+5.02%) |
Oct 10, 2003 | 0.2255 | 0.2374 | 0.2255 | 0.2329 | 3,910,859 | +0.02(+8.40%) |
Oct 09, 2003 | 0.2119 | 0.2158 | 0.2119 | 0.2148 | 1,484,031 | +0.01(+2.72%) |
Oct 08, 2003 | 0.2082 | 0.2108 | 0.2068 | 0.2092 | 1,459,089 | +0.00(+0.97%) |
Oct 07, 2003 | 0.2071 | 0.2115 | 0.2065 | 0.2071 | 1,596,269 | -0.01(-2.82%) |
Oct 06, 2003 | 0.2138 | 0.2152 | 0.2132 | 0.2132 | 1,915,523 | +0.00(+0.79%) |
Oct 03, 2003 | 0.2078 | 0.2198 | 0.2078 | 0.2115 | 8,574,958 | +0.01(+5.64%) |
Oct 02, 2003 | 0.1958 | 0.2011 | 0.1958 | 0.2002 | 1,047,551 | +0.01(+3.85%) |
Oct 01, 2003 | 0.1871 | 0.1953 | 0.1871 | 0.1928 | 1,484,031 | -0.00(-0.69%) |
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%) |