Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 0.4418 | 0.4512 | 0.4305 | 0.4512 | 624,639 | +0.00(+0.99%) |
Mar 28, 2003 | 0.4438 | 0.4527 | 0.4438 | 0.4467 | 1,470,335 | +0.00(+1.00%) |
Mar 27, 2003 | 0.4393 | 0.4462 | 0.4349 | 0.4423 | 1,466,279 | -0.00(-0.44%) |
Mar 26, 2003 | 0.4462 | 0.4502 | 0.4408 | 0.4443 | 1,774,543 | -0.00(-0.44%) |
Mar 25, 2003 | 0.4349 | 0.4482 | 0.4349 | 0.4462 | 2,309,948 | +0.01(+2.72%) |
Mar 24, 2003 | 0.4364 | 0.4364 | 0.4305 | 0.4344 | 930,874 | -0.01(-1.56%) |
Mar 21, 2003 | 0.4393 | 0.4428 | 0.4305 | 0.4413 | 1,957,067 | +0.01(+1.59%) |
Mar 20, 2003 | 0.4339 | 0.4369 | 0.4305 | 0.4344 | 352,880 | -0.01(-1.89%) |
Mar 19, 2003 | 0.4453 | 0.4453 | 0.4359 | 0.4428 | 624,639 | -0.00(-0.44%) |
Mar 18, 2003 | 0.4536 | 0.4561 | 0.4438 | 0.4448 | 1,032,277 | -0.00(-0.88%) |
Mar 17, 2003 | 0.4457 | 0.4531 | 0.4438 | 0.4487 | 77,065 | +0.00(+0.66%) |
Mar 14, 2003 | 0.4625 | 0.4665 | 0.4457 | 0.4457 | 1,085,006 | -0.01(-3.11%) |
Mar 13, 2003 | 0.4477 | 0.4600 | 0.4462 | 0.4600 | 212,945 | +0.02(+3.90%) |
Mar 12, 2003 | 0.4418 | 0.4428 | 0.4285 | 0.4428 | 415,750 | +0.00(+0.34%) |
Mar 11, 2003 | 0.4428 | 0.4497 | 0.4388 | 0.4413 | 1,334,456 | -0.00(-0.33%) |
Mar 10, 2003 | 0.4630 | 0.4630 | 0.4403 | 0.4428 | 2,849,409 | -0.02(-5.17%) |
Mar 07, 2003 | 0.4808 | 0.4808 | 0.4670 | 0.4670 | 470,507 | -0.01(-1.87%) |
Mar 06, 2003 | 0.4689 | 0.4783 | 0.4670 | 0.4758 | 360,992 | +0.01(+1.47%) |
Mar 05, 2003 | 0.4734 | 0.4734 | 0.4625 | 0.4689 | 277,842 | -0.00(-0.42%) |
Mar 04, 2003 | 0.4586 | 0.4709 | 0.4586 | 0.4709 | 360,992 | +0.02(+3.69%) |
Mar 03, 2003 | 0.4600 | 0.4630 | 0.4541 | 0.4541 | 275,814 | -0.00(-0.22%) |
Feb 28, 2003 | 0.4541 | 0.4576 | 0.4522 | 0.4551 | 719,957 | +0.00(+0.44%) |
Feb 27, 2003 | 0.4497 | 0.4541 | 0.4497 | 0.4531 | 429,946 | +0.00(+0.66%) |
Feb 26, 2003 | 0.4462 | 0.4502 | 0.4457 | 0.4502 | 539,461 | +0.00(+0.88%) |
Feb 25, 2003 | 0.4531 | 0.4531 | 0.4364 | 0.4462 | 1,028,220 | -0.01(-2.79%) |
Feb 24, 2003 | 0.4462 | 0.4591 | 0.4462 | 0.4591 | 1,310,119 | +0.02(+3.56%) |
Feb 21, 2003 | 0.4384 | 0.4472 | 0.4334 | 0.4433 | 3,368,589 | +0.01(+2.16%) |
Feb 20, 2003 | 0.4319 | 0.4339 | 0.4241 | 0.4339 | 208,889 | +0.00(+0.11%) |
Feb 19, 2003 | 0.4388 | 0.4398 | 0.4314 | 0.4334 | 446,170 | -0.00(-0.11%) |
Feb 18, 2003 | 0.4388 | 0.4487 | 0.4339 | 0.4339 | 2,273,443 | +0.01(+1.73%) |
Feb 14, 2003 | 0.4236 | 0.4270 | 0.4162 | 0.4265 | 1,058,641 | +0.00(+0.93%) |
Feb 13, 2003 | 0.4388 | 0.4388 | 0.4216 | 0.4226 | 1,537,261 | -0.01(-2.72%) |
Feb 12, 2003 | 0.4211 | 0.4403 | 0.4206 | 0.4344 | 1,160,044 | +0.02(+4.38%) |
Feb 11, 2003 | 0.4147 | 0.4191 | 0.4142 | 0.4162 | 703,733 | +0.00(+1.08%) |
Feb 10, 2003 | 0.4196 | 0.4216 | 0.4093 | 0.4117 | 2,058,470 | -0.01(-2.11%) |
Feb 07, 2003 | 0.4305 | 0.4364 | 0.4191 | 0.4206 | 1,222,913 | -0.01(-2.18%) |
Feb 06, 2003 | 0.4191 | 0.4319 | 0.4191 | 0.4300 | 545,545 | -0.00(-0.34%) |
Feb 05, 2003 | 0.4290 | 0.4339 | 0.4290 | 0.4314 | 711,845 | +0.00(+0.34%) |
Feb 04, 2003 | 0.4314 | 0.4428 | 0.4241 | 0.4300 | 1,231,025 | -0.02(-4.18%) |
Feb 03, 2003 | 0.4522 | 0.4522 | 0.4413 | 0.4487 | 2,249,106 | -0.00(-0.87%) |
Jan 31, 2003 | 0.4319 | 0.4536 | 0.4319 | 0.4527 | 805,135 | +0.03(+5.88%) |
Jan 30, 2003 | 0.4152 | 0.4374 | 0.4152 | 0.4275 | 37,518,912 | +0.01(+3.21%) |
Jan 29, 2003 | 0.3969 | 0.4181 | 0.3945 | 0.4142 | 2,435,687 | +0.02(+3.83%) |
Jan 28, 2003 | 0.4152 | 0.4152 | 0.3984 | 0.3989 | 1,721,813 | -0.01(-2.76%) |
Jan 27, 2003 | 0.4107 | 0.4211 | 0.4083 | 0.4102 | 2,962,980 | -0.02(-4.70%) |
Jan 24, 2003 | 0.4388 | 0.4388 | 0.4088 | 0.4305 | 2,105,115 | -0.01(-1.80%) |
Jan 23, 2003 | 0.4512 | 0.4512 | 0.4339 | 0.4384 | 626,667 | -0.01(-1.22%) |
Jan 22, 2003 | 0.4487 | 0.4566 | 0.4433 | 0.4438 | 338,684 | -0.01(-1.75%) |
Jan 21, 2003 | 0.4660 | 0.4660 | 0.4512 | 0.4517 | 847,724 | -0.03(-6.05%) |
Jan 17, 2003 | 0.4783 | 0.4832 | 0.4734 | 0.4808 | 801,079 | -0.00(-0.71%) |
Jan 16, 2003 | 0.4783 | 0.4882 | 0.4783 | 0.4842 | 172,384 | +0.01(+2.29%) |
Jan 15, 2003 | 0.4877 | 0.4882 | 0.4724 | 0.4734 | 1,279,699 | -0.01(-2.83%) |
Jan 14, 2003 | 0.4783 | 0.4926 | 0.4783 | 0.4872 | 517,152 | +0.01(+2.28%) |
Jan 13, 2003 | 0.4808 | 0.4832 | 0.4739 | 0.4763 | 1,456,139 | +0.00(+0.10%) |
Jan 10, 2003 | 0.4832 | 0.4936 | 0.4758 | 0.4758 | 2,088,890 | -0.00(-0.52%) |
Jan 09, 2003 | 0.4837 | 0.4882 | 0.4734 | 0.4783 | 697,648 | -0.00(-1.02%) |
Jan 08, 2003 | 0.4813 | 0.4882 | 0.4793 | 0.4832 | 1,987,488 | -0.00(-0.51%) |
Jan 07, 2003 | 0.4832 | 0.4931 | 0.4788 | 0.4857 | 3,530,833 | +0.00(+0.41%) |
Jan 06, 2003 | 0.4689 | 0.4906 | 0.4689 | 0.4837 | 517,152 | +0.02(+4.36%) |
Jan 03, 2003 | 0.4635 | 0.4640 | 0.4610 | 0.4635 | 285,954 | +0.00(+0.21%) |