Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.6261 | 0.6836 | 0.6207 | 0.6728 | 762,643 | +0.05(+7.63%) |
Apr 29, 2003 | 0.6207 | 0.6386 | 0.6126 | 0.6252 | 471,371 | +0.00(+0.00%) |
Apr 28, 2003 | 0.6458 | 0.6458 | 0.6207 | 0.6252 | 536,963 | -0.00(-0.71%) |
Apr 25, 2003 | 0.6386 | 0.6530 | 0.6072 | 0.6297 | 637,018 | -0.03(-4.63%) |
Apr 24, 2003 | 0.6530 | 0.6656 | 0.6449 | 0.6602 | 700,387 | +0.01(+0.96%) |
Apr 23, 2003 | 0.6584 | 0.6584 | 0.6476 | 0.6539 | 682,599 | -0.01(-0.95%) |
Apr 22, 2003 | 0.6036 | 0.6620 | 0.5946 | 0.6602 | 1,775,426 | +0.06(+10.71%) |
Apr 21, 2003 | 0.5937 | 0.6072 | 0.5487 | 0.5964 | 1,540,851 | +0.05(+8.69%) |
Apr 17, 2003 | 0.5559 | 0.5622 | 0.5415 | 0.5487 | 382,433 | +0.01(+2.18%) |
Apr 16, 2003 | 0.5847 | 0.5847 | 0.5370 | 0.5370 | 703,722 | -0.03(-5.09%) |
Apr 15, 2003 | 0.5154 | 0.5847 | 0.4992 | 0.5658 | 1,147,301 | +0.05(+10.54%) |
Apr 14, 2003 | 0.5172 | 0.5226 | 0.5028 | 0.5118 | 331,294 | +0.01(+1.61%) |
Apr 11, 2003 | 0.4632 | 0.5217 | 0.4587 | 0.5037 | 663,700 | +0.04(+7.69%) |
Apr 10, 2003 | 0.4947 | 0.4947 | 0.4641 | 0.4677 | 520,287 | -0.02(-3.17%) |
Apr 09, 2003 | 0.4668 | 0.5127 | 0.4632 | 0.4830 | 828,235 | +0.02(+4.47%) |
Apr 08, 2003 | 0.4273 | 0.4722 | 0.4255 | 0.4623 | 694,828 | +0.02(+3.84%) |
Apr 07, 2003 | 0.4551 | 0.4677 | 0.4048 | 0.4453 | 1,271,814 | +0.06(+16.20%) |
Apr 04, 2003 | 0.3787 | 0.3922 | 0.3778 | 0.3832 | 210,116 | +0.01(+1.91%) |
Apr 03, 2003 | 0.3868 | 0.3868 | 0.3733 | 0.3760 | 355,752 | -0.00(-0.95%) |
Apr 02, 2003 | 0.3778 | 0.3823 | 0.3733 | 0.3796 | 1,155,083 | +0.01(+3.18%) |
Apr 01, 2003 | 0.3688 | 0.3733 | 0.3499 | 0.3679 | 546,969 | +0.00(+1.21%) |
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%) |