Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 0.3418 | 0.3904 | 0.3364 | 0.3635 | 987,212 | +0.02(+5.23%) |
Mar 28, 2003 | 0.3778 | 0.3778 | 0.3418 | 0.3454 | 1,115,060 | -0.03(-7.69%) |
Mar 27, 2003 | 0.4300 | 0.4542 | 0.3688 | 0.3742 | 2,290,711 | -0.02(-5.88%) |
Mar 26, 2003 | 0.3166 | 0.4632 | 0.3166 | 0.3976 | 4,990,081 | +0.11(+39.87%) |
Mar 24, 2003 | 0.2842 | 0.2914 | 0.2833 | 0.2842 | 104,691 | -0.01(-2.47%) |
Mar 21, 2003 | 0.2860 | 0.2914 | 0.2806 | 0.2914 | 438,019 | +0.01(+2.21%) |
Mar 20, 2003 | 0.2707 | 0.2968 | 0.2707 | 0.2851 | 8,004,425 | -0.02(-5.37%) |
Mar 19, 2003 | 0.2851 | 0.3013 | 0.2851 | 0.3013 | 123,401 | +0.01(+2.45%) |
Mar 18, 2003 | 0.2869 | 0.3013 | 0.2833 | 0.2941 | 9,227,324 | +0.00(+1.24%) |
Mar 17, 2003 | 0.2707 | 0.2905 | 0.2699 | 0.2905 | 338,954 | +0.02(+6.95%) |
Mar 14, 2003 | 0.2743 | 0.2905 | 0.2717 | 0.2717 | 193,818 | -0.02(-5.62%) |
Mar 13, 2003 | 0.2833 | 0.3004 | 0.2743 | 0.2878 | 296,830 | +0.01(+4.92%) |
Mar 12, 2003 | 0.2833 | 0.3004 | 0.2707 | 0.2743 | 416,730 | -0.01(-4.98%) |
Mar 11, 2003 | 0.2959 | 0.3004 | 0.2887 | 0.2887 | 155,641 | -0.01(-2.73%) |
Mar 10, 2003 | 0.3067 | 0.3067 | 0.2833 | 0.2968 | 221,233 | -0.01(-2.37%) |
Mar 07, 2003 | 0.2941 | 0.3130 | 0.2941 | 0.3040 | 303,501 | -0.00(-1.46%) |
Mar 06, 2003 | 0.2923 | 0.3103 | 0.2923 | 0.3085 | 280,154 | +0.02(+5.86%) |
Mar 05, 2003 | 0.2905 | 0.3094 | 0.2833 | 0.2914 | 344,635 | +0.00(+0.31%) |
Mar 04, 2003 | 0.3148 | 0.3148 | 0.2887 | 0.2905 | 207,892 | -0.02(-5.83%) |
Mar 03, 2003 | 0.2842 | 0.3112 | 0.2833 | 0.3085 | 353,528 | +0.03(+8.89%) |
Feb 28, 2003 | 0.2995 | 0.3121 | 0.2788 | 0.2833 | 333,517 | +0.00(+1.61%) |
Feb 27, 2003 | 0.3121 | 0.3121 | 0.2788 | 0.2788 | 1,115,060 | +0.00(+0.00%) |
Feb 26, 2003 | 0.3076 | 0.3328 | 0.2752 | 0.2788 | 635,907 | -0.04(-11.43%) |
Feb 25, 2003 | 0.3031 | 0.3148 | 0.2896 | 0.3148 | 582,544 | +0.01(+3.55%) |
Feb 24, 2003 | 0.2950 | 0.3058 | 0.2788 | 0.3040 | 629,236 | +0.02(+6.96%) |
Feb 21, 2003 | 0.2761 | 0.2878 | 0.2725 | 0.2842 | 767,090 | +0.01(+3.95%) |
Feb 20, 2003 | 0.2717 | 0.2914 | 0.2707 | 0.2734 | 491,382 | +0.00(+0.66%) |
Feb 19, 2003 | 0.2851 | 0.3202 | 0.2663 | 0.2717 | 927,179 | +0.00(+1.34%) |
Feb 18, 2003 | 0.2492 | 0.2851 | 0.2492 | 0.2681 | 471,371 | +0.00(+1.36%) |
Feb 14, 2003 | 0.2699 | 0.2860 | 0.2618 | 0.2645 | 346,858 | -0.01(-2.00%) |
Feb 13, 2003 | 0.2725 | 0.2815 | 0.2564 | 0.2699 | 430,237 | -0.00(-1.64%) |
Feb 12, 2003 | 0.2815 | 0.2896 | 0.2743 | 0.2743 | 265,702 | -0.01(-3.79%) |
Feb 11, 2003 | 0.2788 | 0.2923 | 0.2788 | 0.2851 | 478,042 | +0.00(+0.63%) |
Feb 10, 2003 | 0.2878 | 0.3238 | 0.2788 | 0.2833 | 526,958 | +0.00(+0.00%) |
Feb 07, 2003 | 0.3238 | 0.3319 | 0.2788 | 0.2833 | 1,790,990 | -0.04(-11.27%) |
Feb 06, 2003 | 0.3382 | 0.3508 | 0.3166 | 0.3193 | 1,382,986 | -0.02(-5.84%) |
Feb 05, 2003 | 0.3580 | 0.3580 | 0.3373 | 0.3391 | 795,995 | -0.02(-4.56%) |
Feb 04, 2003 | 0.3571 | 0.3589 | 0.3373 | 0.3553 | 277,931 | +0.01(+2.60%) |
Feb 03, 2003 | 0.3454 | 0.3598 | 0.3373 | 0.3463 | 353,528 | +0.00(+0.00%) |
Jan 31, 2003 | 0.3868 | 0.3895 | 0.3454 | 0.3463 | 904,944 | -0.04(-10.88%) |
Jan 30, 2003 | 0.4039 | 0.4273 | 0.3823 | 0.3886 | 319,065 | -0.02(-3.79%) |
Jan 29, 2003 | 0.3868 | 0.4237 | 0.3868 | 0.4039 | 235,685 | +0.01(+2.07%) |
Jan 28, 2003 | 0.4084 | 0.4128 | 0.3832 | 0.3957 | 244,579 | -0.01(-2.68%) |
Jan 27, 2003 | 0.3760 | 0.4165 | 0.3760 | 0.4066 | 893,827 | -0.01(-2.38%) |
Jan 24, 2003 | 0.4192 | 0.4318 | 0.4120 | 0.4165 | 233,462 | -0.01(-1.28%) |
Jan 23, 2003 | 0.4318 | 0.4363 | 0.4192 | 0.4219 | 265,702 | +0.00(+0.21%) |
Jan 22, 2003 | 0.4309 | 0.4498 | 0.4210 | 0.4210 | 196,775 | -0.03(-6.96%) |
Jan 21, 2003 | 0.4138 | 0.4533 | 0.4138 | 0.4525 | 353,528 | +0.03(+7.02%) |
Jan 17, 2003 | 0.4012 | 0.4569 | 0.4012 | 0.4228 | 219,009 | +0.01(+2.84%) |
Jan 16, 2003 | 0.4093 | 0.4183 | 0.3967 | 0.4111 | 359,087 | +0.01(+1.33%) |
Jan 15, 2003 | 0.4363 | 0.4408 | 0.4057 | 0.4057 | 2,016,670 | -0.04(-9.07%) |
Jan 14, 2003 | 0.4659 | 0.4659 | 0.4228 | 0.4462 | 827,123 | -0.01(-2.57%) |
Jan 13, 2003 | 0.4614 | 0.5172 | 0.4533 | 0.4579 | 1,759,861 | -0.06(-11.46%) |
Jan 10, 2003 | 0.5145 | 0.5352 | 0.5145 | 0.5172 | 1,646,465 | -0.00(-0.35%) |
Jan 09, 2003 | 0.5037 | 0.5397 | 0.5010 | 0.5190 | 1,182,876 | +0.02(+3.96%) |
Jan 08, 2003 | 0.4093 | 0.5036 | 0.4003 | 0.4992 | 3,392,987 | +0.09(+20.65%) |
Jan 07, 2003 | 0.4093 | 0.4219 | 0.4066 | 0.4138 | 552,527 | +0.00(+1.10%) |
Jan 06, 2003 | 0.4039 | 0.4138 | 0.4039 | 0.4093 | 540,298 | +0.01(+2.48%) |
Jan 03, 2003 | 0.4093 | 0.4093 | 0.3832 | 0.3994 | 247,914 | +0.00(+0.91%) |