Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.4650 | 0.4742 | 0.4586 | 0.4667 | 3,654,400 | +0.00(+0.23%) |
Apr 29, 2003 | 0.4664 | 0.4766 | 0.4547 | 0.4656 | 5,856,800 | +0.00(+0.17%) |
Apr 28, 2003 | 0.4455 | 0.4683 | 0.4447 | 0.4648 | 6,735,200 | +0.02(+4.42%) |
Apr 25, 2003 | 0.4366 | 0.4452 | 0.4288 | 0.4452 | 6,272,800 | +0.01(+2.41%) |
Apr 24, 2003 | 0.4275 | 0.4384 | 0.4220 | 0.4347 | 5,794,400 | +0.00(+0.87%) |
Apr 23, 2003 | 0.4328 | 0.4402 | 0.4250 | 0.4309 | 21,456,000 | +0.00(+0.47%) |
Apr 22, 2003 | 0.4139 | 0.4336 | 0.4102 | 0.4289 | 8,084,000 | +0.03(+8.16%) |
Apr 21, 2003 | 0.4023 | 0.4117 | 0.3942 | 0.3966 | 2,421,600 | -0.01(-1.28%) |
Apr 17, 2003 | 0.3941 | 0.4042 | 0.3887 | 0.4017 | 1,273,600 | +0.01(+2.15%) |
Apr 16, 2003 | 0.4062 | 0.4128 | 0.3916 | 0.3933 | 1,771,200 | -0.01(-2.56%) |
Apr 15, 2003 | 0.3984 | 0.4062 | 0.3939 | 0.4036 | 1,580,000 | +0.01(+1.25%) |
Apr 14, 2003 | 0.3964 | 0.4006 | 0.3833 | 0.3986 | 4,864,800 | +0.00(+0.39%) |
Apr 11, 2003 | 0.4141 | 0.4178 | 0.3942 | 0.3970 | 6,838,400 | -0.01(-3.20%) |
Apr 10, 2003 | 0.3878 | 0.4125 | 0.3873 | 0.4102 | 3,560,000 | +0.02(+6.06%) |
Apr 09, 2003 | 0.3906 | 0.3995 | 0.3867 | 0.3867 | 2,936,800 | -0.00(-0.40%) |
Apr 08, 2003 | 0.3867 | 0.3916 | 0.3808 | 0.3883 | 4,452,800 | -0.00(-0.32%) |
Apr 07, 2003 | 0.3852 | 0.3967 | 0.3852 | 0.3895 | 3,861,600 | +0.01(+3.02%) |
Apr 04, 2003 | 0.3841 | 0.3849 | 0.3750 | 0.3781 | 2,309,600 | -0.00(-0.82%) |
Apr 03, 2003 | 0.3762 | 0.3850 | 0.3762 | 0.3812 | 2,630,400 | +0.00(+1.24%) |
Apr 02, 2003 | 0.3633 | 0.3786 | 0.3625 | 0.3766 | 3,776,800 | +0.02(+4.78%) |
Apr 01, 2003 | 0.3525 | 0.3630 | 0.3477 | 0.3594 | 3,046,400 | +0.01(+2.18%) |
Mar 31, 2003 | 0.3545 | 0.3594 | 0.3472 | 0.3517 | 3,391,176 | -0.00(-1.23%) |
Mar 28, 2003 | 0.3625 | 0.3639 | 0.3553 | 0.3561 | 2,465,136 | -0.01(-1.98%) |
Mar 27, 2003 | 0.3555 | 0.3670 | 0.3548 | 0.3633 | 3,124,712 | +0.01(+1.71%) |
Mar 26, 2003 | 0.3787 | 0.3787 | 0.3544 | 0.3572 | 5,599,288 | -0.02(-5.69%) |
Mar 25, 2003 | 0.3769 | 0.3802 | 0.3678 | 0.3787 | 1,236,520 | +0.00(+0.37%) |
Mar 24, 2003 | 0.3830 | 0.3844 | 0.3739 | 0.3773 | 2,666,464 | -0.01(-2.86%) |
Mar 21, 2003 | 0.3912 | 0.3922 | 0.3812 | 0.3884 | 4,140,752 | +0.00(+0.30%) |
Mar 20, 2003 | 0.3700 | 0.3881 | 0.3672 | 0.3873 | 4,863,568 | +0.02(+4.23%) |
Mar 19, 2003 | 0.3894 | 0.3914 | 0.3697 | 0.3716 | 5,185,760 | -0.02(-4.58%) |
Mar 18, 2003 | 0.3780 | 0.3930 | 0.3773 | 0.3894 | 418,080,000 | +0.01(+3.11%) |
Mar 17, 2003 | 0.3570 | 0.3778 | 0.3563 | 0.3777 | 4,469,792 | +0.02(+5.45%) |
Mar 14, 2003 | 0.3477 | 0.3623 | 0.3339 | 0.3581 | 5,715,952 | +0.01(+3.15%) |
Mar 13, 2003 | 0.3027 | 0.3500 | 0.3023 | 0.3472 | 10,392,000 | +0.06(+20.76%) |
Mar 12, 2003 | 0.2953 | 0.2969 | 0.2836 | 0.2875 | 3,773,048 | -0.01(-2.34%) |
Mar 11, 2003 | 0.2934 | 0.3044 | 0.2930 | 0.2944 | 1,311,200 | -0.00(-0.32%) |
Mar 10, 2003 | 0.3094 | 0.3095 | 0.2936 | 0.2953 | 2,671,200 | -0.01(-4.59%) |
Mar 07, 2003 | 0.3028 | 0.3125 | 0.3011 | 0.3095 | 1,977,600 | +0.01(+2.22%) |
Mar 06, 2003 | 0.2938 | 0.3095 | 0.2914 | 0.3028 | 1,817,600 | +0.01(+2.98%) |
Mar 05, 2003 | 0.2945 | 0.2966 | 0.2909 | 0.2941 | 2,124,000 | +0.00(+0.16%) |
Mar 04, 2003 | 0.2969 | 0.3016 | 0.2906 | 0.2936 | 3,032,800 | -0.00(-1.46%) |
Mar 03, 2003 | 0.2984 | 0.3019 | 0.2914 | 0.2980 | 2,657,600 | +0.00(+0.73%) |
Feb 28, 2003 | 0.2864 | 0.2975 | 0.2864 | 0.2958 | 1,792,800 | +0.01(+3.27%) |
Feb 27, 2003 | 0.2891 | 0.2997 | 0.2844 | 0.2864 | 2,332,800 | -0.00(-1.45%) |
Feb 26, 2003 | 0.2783 | 0.2922 | 0.2758 | 0.2906 | 4,636,800 | +0.03(+9.41%) |
Feb 25, 2003 | 0.2669 | 0.2678 | 0.2617 | 0.2656 | 1,710,400 | -0.00(-0.99%) |
Feb 24, 2003 | 0.2780 | 0.2781 | 0.2673 | 0.2683 | 882,400 | -0.01(-3.21%) |
Feb 21, 2003 | 0.2734 | 0.2780 | 0.2647 | 0.2772 | 3,036,000 | +0.00(+0.46%) |
Feb 20, 2003 | 0.2844 | 0.2853 | 0.2712 | 0.2759 | 2,920,800 | -0.01(-3.50%) |
Feb 19, 2003 | 0.2938 | 0.3008 | 0.2828 | 0.2859 | 2,080,800 | -0.01(-2.77%) |
Feb 18, 2003 | 0.2909 | 0.2972 | 0.2870 | 0.2941 | 1,873,600 | +0.00(+0.53%) |
Feb 14, 2003 | 0.2866 | 0.2945 | 0.2828 | 0.2925 | 2,562,400 | +0.01(+2.07%) |
Feb 13, 2003 | 0.3017 | 0.3025 | 0.2778 | 0.2866 | 2,633,600 | -0.01(-4.92%) |
Feb 12, 2003 | 0.3053 | 0.3078 | 0.2994 | 0.3014 | 993,600 | -0.01(-1.78%) |
Feb 11, 2003 | 0.3086 | 0.3109 | 0.3009 | 0.3069 | 1,156,800 | -0.00(-0.05%) |
Feb 10, 2003 | 0.3072 | 0.3120 | 0.3003 | 0.3070 | 1,539,200 | -0.00(-1.36%) |
Feb 07, 2003 | 0.3203 | 0.3234 | 0.3086 | 0.3113 | 1,924,000 | -0.01(-2.73%) |
Feb 06, 2003 | 0.3148 | 0.3227 | 0.3148 | 0.3200 | 2,098,400 | +0.01(+2.66%) |
Feb 05, 2003 | 0.3052 | 0.3227 | 0.3036 | 0.3117 | 3,348,000 | +0.01(+2.31%) |
Feb 04, 2003 | 0.3125 | 0.3125 | 0.3011 | 0.3047 | 1,781,600 | -0.01(-2.26%) |