Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.8175 | 0.8314 | 0.7768 | 0.8143 | 11,083,800 | +0.00(+0.00%) |
Apr 29, 2003 | 0.7896 | 0.8214 | 0.7896 | 0.8143 | 20,161,400 | +0.02(+2.89%) |
Apr 28, 2003 | 0.7500 | 0.7946 | 0.7500 | 0.7914 | 22,759,798 | +0.04(+4.78%) |
Apr 25, 2003 | 0.7854 | 0.7929 | 0.7464 | 0.7554 | 14,942,199 | -0.03(-3.95%) |
Apr 24, 2003 | 0.7336 | 0.8139 | 0.7250 | 0.7864 | 35,807,800 | +0.05(+6.27%) |
Apr 23, 2003 | 0.8236 | 0.8246 | 0.7161 | 0.7400 | 36,895,600 | -0.08(-9.80%) |
Apr 22, 2003 | 0.8746 | 0.8746 | 0.8014 | 0.8204 | 30,599,798 | -0.06(-6.74%) |
Apr 21, 2003 | 0.8464 | 0.8818 | 0.8071 | 0.8796 | 48,626,196 | +0.10(+12.16%) |
Apr 17, 2003 | 0.7375 | 0.7857 | 0.7346 | 0.7843 | 13,707,399 | +0.05(+6.75%) |
Apr 16, 2003 | 0.7243 | 0.7364 | 0.7179 | 0.7347 | 4,537,400 | +0.02(+2.09%) |
Apr 15, 2003 | 0.7179 | 0.7250 | 0.7043 | 0.7196 | 6,325,199 | -0.00(-0.25%) |
Apr 14, 2003 | 0.7254 | 0.7393 | 0.7179 | 0.7214 | 5,362,000 | -0.02(-2.74%) |
Apr 11, 2003 | 0.7500 | 0.7750 | 0.7375 | 0.7418 | 4,800,600 | -0.01(-1.19%) |
Apr 10, 2003 | 0.7318 | 0.7557 | 0.7182 | 0.7507 | 5,427,800 | +0.02(+3.04%) |
Apr 09, 2003 | 0.7411 | 0.7429 | 0.7143 | 0.7286 | 5,882,799 | +0.01(+1.09%) |
Apr 08, 2003 | 0.7104 | 0.7357 | 0.6821 | 0.7207 | 6,276,199 | +0.01(+1.15%) |
Apr 07, 2003 | 0.7214 | 0.7589 | 0.7057 | 0.7125 | 10,325,000 | +0.01(+2.05%) |
Apr 04, 2003 | 0.7200 | 0.7296 | 0.6943 | 0.6982 | 5,896,799 | -0.02(-2.25%) |
Apr 03, 2003 | 0.7214 | 0.7232 | 0.6986 | 0.7143 | 8,042,999 | +0.01(+0.81%) |
Apr 02, 2003 | 0.7143 | 0.7361 | 0.6986 | 0.7086 | 22,761,198 | +0.03(+4.64%) |
Apr 01, 2003 | 0.7321 | 0.7350 | 0.6629 | 0.6771 | 17,019,800 | -0.05(-6.83%) |
Mar 31, 2003 | 0.7211 | 0.7536 | 0.7182 | 0.7268 | 8,283,253 | -0.03(-3.37%) |
Mar 28, 2003 | 0.7768 | 0.7975 | 0.7396 | 0.7521 | 26,178,066 | -0.02(-3.08%) |
Mar 27, 2003 | 0.7321 | 0.7825 | 0.7214 | 0.7761 | 30,630,668 | +0.04(+5.49%) |
Mar 26, 2003 | 0.6929 | 0.7407 | 0.6875 | 0.7357 | 18,578,350 | +0.05(+7.01%) |
Mar 25, 2003 | 0.6429 | 0.6961 | 0.6411 | 0.6875 | 12,613,845 | +0.04(+6.94%) |
Mar 24, 2003 | 0.6525 | 0.6643 | 0.6339 | 0.6429 | 8,998,780 | -0.02(-2.96%) |
Mar 21, 2003 | 0.6825 | 0.7004 | 0.6539 | 0.6625 | 8,163,945 | -0.01(-1.49%) |
Mar 20, 2003 | 0.6946 | 0.7032 | 0.6646 | 0.6725 | 14,611,743 | -0.01(-2.13%) |
Mar 19, 2003 | 0.6818 | 0.6993 | 0.6679 | 0.6871 | 16,086,783 | +0.02(+2.61%) |
Mar 18, 2003 | 0.6607 | 0.6850 | 0.6454 | 0.6696 | 21,119,196 | +0.03(+4.17%) |
Mar 17, 2003 | 0.5921 | 0.6461 | 0.5593 | 0.6429 | 16,632,055 | +0.05(+8.76%) |
Mar 14, 2003 | 0.5929 | 0.6054 | 0.5854 | 0.5911 | 6,124,789 | +0.01(+1.85%) |
Mar 13, 2003 | 0.5486 | 0.5918 | 0.5446 | 0.5804 | 7,690,199 | +0.04(+7.90%) |
Mar 12, 2003 | 0.5518 | 0.5539 | 0.5321 | 0.5379 | 5,752,627 | -0.02(-2.84%) |
Mar 11, 2003 | 0.5618 | 0.5625 | 0.5357 | 0.5536 | 5,535,600 | -0.01(-1.46%) |
Mar 10, 2003 | 0.5707 | 0.5821 | 0.5611 | 0.5618 | 3,431,399 | -0.01(-2.24%) |
Mar 07, 2003 | 0.5707 | 0.5929 | 0.5625 | 0.5746 | 3,711,399 | -0.01(-1.29%) |
Mar 06, 2003 | 0.5825 | 0.5889 | 0.5714 | 0.5821 | 3,326,399 | +0.01(+0.93%) |
Mar 05, 2003 | 0.5843 | 0.5843 | 0.5629 | 0.5768 | 3,505,599 | -0.01(-1.22%) |
Mar 04, 2003 | 0.5711 | 0.5861 | 0.5550 | 0.5839 | 5,570,600 | +0.01(+2.44%) |
Mar 03, 2003 | 0.6039 | 0.6100 | 0.5625 | 0.5700 | 15,811,599 | -0.04(-6.72%) |
Feb 28, 2003 | 0.5939 | 0.6143 | 0.5821 | 0.6111 | 11,887,399 | +0.02(+3.70%) |
Feb 27, 2003 | 0.5293 | 0.5893 | 0.5275 | 0.5893 | 23,133,598 | +0.07(+13.40%) |
Feb 26, 2003 | 0.5271 | 0.5300 | 0.5032 | 0.5196 | 3,879,399 | -0.00(-0.68%) |
Feb 25, 2003 | 0.4932 | 0.5304 | 0.4825 | 0.5232 | 4,636,800 | +0.02(+4.34%) |
Feb 24, 2003 | 0.5121 | 0.5211 | 0.5004 | 0.5014 | 12,343,799 | -0.03(-5.77%) |
Feb 21, 2003 | 0.5500 | 0.5500 | 0.5164 | 0.5321 | 6,256,599 | -0.02(-3.12%) |
Feb 20, 2003 | 0.5532 | 0.5625 | 0.5371 | 0.5493 | 6,340,599 | +0.01(+1.58%) |
Feb 19, 2003 | 0.5293 | 0.5446 | 0.5243 | 0.5407 | 5,121,200 | +0.02(+3.27%) |
Feb 18, 2003 | 0.5111 | 0.5282 | 0.5014 | 0.5236 | 6,269,199 | +0.02(+2.96%) |
Feb 14, 2003 | 0.4761 | 0.5100 | 0.4736 | 0.5086 | 8,437,800 | +0.04(+7.72%) |
Feb 13, 2003 | 0.4754 | 0.5100 | 0.4721 | 0.4721 | 6,099,799 | -0.00(-0.45%) |
Feb 12, 2003 | 0.4775 | 0.4786 | 0.4643 | 0.4743 | 5,618,199 | +0.01(+2.31%) |
Feb 11, 2003 | 0.4607 | 0.4679 | 0.4525 | 0.4636 | 4,797,800 | +0.02(+4.09%) |
Feb 10, 2003 | 0.4368 | 0.4561 | 0.4339 | 0.4454 | 7,306,599 | +0.01(+2.38%) |
Feb 07, 2003 | 0.4214 | 0.4375 | 0.4175 | 0.4350 | 5,019,000 | +0.02(+4.55%) |
Feb 06, 2003 | 0.4271 | 0.4286 | 0.4121 | 0.4161 | 3,735,199 | -0.01(-2.43%) |
Feb 05, 2003 | 0.4379 | 0.4429 | 0.4221 | 0.4264 | 3,487,399 | -0.01(-2.93%) |
Feb 04, 2003 | 0.4500 | 0.4554 | 0.4304 | 0.4393 | 2,041,199 | -0.02(-3.91%) |