Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 0.5849 | 0.5888 | 0.5791 | 0.5838 | 10,669,107 | -0.01(-0.85%) |
Mar 28, 2003 | 0.5761 | 0.5988 | 0.5749 | 0.5888 | 12,538,990 | +0.01(+2.00%) |
Mar 27, 2003 | 0.5695 | 0.5780 | 0.5606 | 0.5772 | 17,663,328 | +0.00(+0.13%) |
Mar 26, 2003 | 0.5915 | 0.5915 | 0.5761 | 0.5764 | 27,543,476 | -0.02(-2.54%) |
Mar 25, 2003 | 0.5818 | 0.5949 | 0.5776 | 0.5915 | 8,958,832 | -0.00(-0.65%) |
Mar 24, 2003 | 0.6084 | 0.6084 | 0.5838 | 0.5953 | 5,677,127 | -0.01(-2.34%) |
Mar 21, 2003 | 0.6146 | 0.6161 | 0.5992 | 0.6096 | 10,495,225 | +0.01(+1.41%) |
Mar 20, 2003 | 0.5892 | 0.6023 | 0.5795 | 0.6011 | 12,784,242 | +0.01(+1.30%) |
Mar 19, 2003 | 0.5888 | 0.5984 | 0.5857 | 0.5934 | 12,029,022 | +0.00(+0.59%) |
Mar 18, 2003 | 0.5807 | 0.5918 | 0.5695 | 0.5899 | 16,420,199 | +0.02(+3.10%) |
Mar 17, 2003 | 0.5664 | 0.5849 | 0.5603 | 0.5722 | 9,441,550 | -0.01(-0.93%) |
Mar 14, 2003 | 0.5915 | 0.5915 | 0.5691 | 0.5776 | 10,108,531 | -0.00(-0.20%) |
Mar 13, 2003 | 0.5761 | 0.5857 | 0.5522 | 0.5787 | 28,524,484 | +0.01(+1.83%) |
Mar 12, 2003 | 0.5472 | 0.5707 | 0.5452 | 0.5683 | 20,516,814 | +0.02(+4.31%) |
Mar 11, 2003 | 0.5186 | 0.5552 | 0.5171 | 0.5448 | 16,512,331 | +0.02(+4.74%) |
Mar 10, 2003 | 0.5210 | 0.5287 | 0.5148 | 0.5202 | 17,477,768 | -0.01(-2.24%) |
Mar 07, 2003 | 0.5086 | 0.5360 | 0.5086 | 0.5321 | 13,130,709 | +0.02(+2.98%) |
Mar 06, 2003 | 0.5028 | 0.5183 | 0.5028 | 0.5167 | 12,400,144 | +0.02(+3.15%) |
Mar 05, 2003 | 0.5048 | 0.5048 | 0.4971 | 0.5009 | 20,632,304 | -0.01(-1.66%) |
Mar 04, 2003 | 0.5202 | 0.5202 | 0.5075 | 0.5094 | 6,119,619 | -0.01(-2.00%) |
Mar 03, 2003 | 0.5229 | 0.5260 | 0.5148 | 0.5198 | 5,592,781 | +0.00(+0.90%) |
Feb 28, 2003 | 0.5071 | 0.5156 | 0.5067 | 0.5152 | 11,987,498 | +0.01(+2.77%) |
Feb 27, 2003 | 0.5048 | 0.5048 | 0.4947 | 0.5013 | 20,262,480 | +0.00(+0.54%) |
Feb 26, 2003 | 0.5113 | 0.5190 | 0.4971 | 0.4986 | 10,153,948 | -0.01(-1.75%) |
Feb 25, 2003 | 0.5105 | 0.5121 | 0.5052 | 0.5075 | 23,872,484 | -0.02(-3.66%) |
Feb 24, 2003 | 0.5364 | 0.5414 | 0.5240 | 0.5267 | 9,246,905 | -0.01(-1.87%) |
Feb 21, 2003 | 0.5341 | 0.5375 | 0.5283 | 0.5367 | 9,859,386 | +0.00(+0.87%) |
Feb 20, 2003 | 0.5414 | 0.5414 | 0.5229 | 0.5321 | 15,160,201 | -0.01(-1.57%) |
Feb 19, 2003 | 0.5394 | 0.5448 | 0.5310 | 0.5406 | 6,320,751 | -0.01(-1.75%) |
Feb 18, 2003 | 0.5317 | 0.5502 | 0.5290 | 0.5502 | 11,481,423 | +0.02(+3.48%) |
Feb 14, 2003 | 0.5329 | 0.5421 | 0.5260 | 0.5317 | 4,966,027 | +0.00(+0.15%) |
Feb 13, 2003 | 0.5406 | 0.5414 | 0.5298 | 0.5310 | 6,676,302 | -0.02(-3.77%) |
Feb 12, 2003 | 0.5441 | 0.5572 | 0.5421 | 0.5518 | 5,790,021 | +0.00(+0.14%) |
Feb 11, 2003 | 0.5587 | 0.5676 | 0.5410 | 0.5510 | 7,312,140 | +0.00(+0.70%) |
Feb 10, 2003 | 0.5317 | 0.5522 | 0.5314 | 0.5472 | 12,622,039 | +0.02(+2.90%) |
Feb 07, 2003 | 0.5491 | 0.5568 | 0.5298 | 0.5317 | 10,530,261 | -0.00(-0.50%) |
Feb 06, 2003 | 0.5317 | 0.5394 | 0.5279 | 0.5344 | 22,448,984 | -0.02(-3.28%) |
Feb 05, 2003 | 0.5587 | 0.5703 | 0.5522 | 0.5525 | 10,335,616 | -0.01(-1.31%) |
Feb 04, 2003 | 0.5606 | 0.5637 | 0.5549 | 0.5599 | 7,375,724 | -0.02(-3.20%) |
Feb 03, 2003 | 0.5753 | 0.5845 | 0.5645 | 0.5784 | 17,289,610 | +0.01(+1.21%) |
Jan 31, 2003 | 0.5587 | 0.5780 | 0.5549 | 0.5714 | 13,634,190 | +0.01(+2.63%) |
Jan 30, 2003 | 0.5606 | 0.5664 | 0.5514 | 0.5568 | 17,389,528 | -0.00(-0.07%) |
Jan 29, 2003 | 0.5306 | 0.5606 | 0.5271 | 0.5572 | 22,634,546 | +0.03(+5.55%) |
Jan 28, 2003 | 0.5325 | 0.5329 | 0.5221 | 0.5279 | 14,175,301 | -0.00(-0.15%) |
Jan 27, 2003 | 0.5163 | 0.5356 | 0.5144 | 0.5287 | 19,450,164 | -0.01(-1.08%) |
Jan 24, 2003 | 0.5587 | 0.5587 | 0.5310 | 0.5344 | 13,501,831 | -0.04(-6.28%) |
Jan 23, 2003 | 0.5753 | 0.5780 | 0.5633 | 0.5703 | 10,935,121 | +0.00(+0.00%) |
Jan 22, 2003 | 0.5895 | 0.5895 | 0.5672 | 0.5703 | 24,811,968 | -0.03(-5.55%) |
Jan 21, 2003 | 0.6088 | 0.6138 | 0.5999 | 0.6038 | 18,476,942 | -0.02(-2.79%) |
Jan 17, 2003 | 0.6604 | 0.6608 | 0.6211 | 0.6211 | 33,229,688 | -0.05(-8.04%) |
Jan 16, 2003 | 0.6735 | 0.6897 | 0.6705 | 0.6755 | 17,264,956 | +0.00(+0.57%) |
Jan 15, 2003 | 0.6793 | 0.6793 | 0.6647 | 0.6716 | 14,764,424 | -0.02(-2.84%) |
Jan 14, 2003 | 0.6916 | 0.6916 | 0.6782 | 0.6913 | 15,626,050 | +0.01(+2.11%) |
Jan 13, 2003 | 0.6743 | 0.6801 | 0.6666 | 0.6770 | 10,317,449 | +0.00(+0.11%) |
Jan 10, 2003 | 0.6627 | 0.6801 | 0.6627 | 0.6762 | 17,911,176 | +0.03(+4.53%) |
Jan 09, 2003 | 0.6288 | 0.6531 | 0.6261 | 0.6469 | 12,583,110 | +0.03(+4.55%) |
Jan 08, 2003 | 0.6204 | 0.6338 | 0.6154 | 0.6188 | 6,176,715 | -0.01(-1.89%) |
Jan 07, 2003 | 0.6204 | 0.6335 | 0.6184 | 0.6308 | 15,322,405 | +0.00(+0.12%) |
Jan 06, 2003 | 0.6069 | 0.6350 | 0.6069 | 0.6300 | 24,547,250 | +0.05(+8.28%) |
Jan 03, 2003 | 0.5903 | 0.5934 | 0.5791 | 0.5818 | 10,370,652 | +0.00(+0.00%) |