Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.5216 | 0.5216 | 0.4822 | 0.5019 | 92,463 | -0.02(-4.67%) |
May 29, 2003 | 0.4862 | 0.5305 | 0.4862 | 0.5265 | 148,347 | +0.04(+9.18%) |
May 28, 2003 | 0.4822 | 0.4852 | 0.4714 | 0.4822 | 86,366 | +0.00(+1.03%) |
May 27, 2003 | 0.4763 | 0.4822 | 0.4714 | 0.4773 | 55,884 | +0.01(+2.11%) |
May 23, 2003 | 0.4350 | 0.4822 | 0.4124 | 0.4675 | 165,620 | +0.04(+8.20%) |
May 22, 2003 | 0.4104 | 0.4330 | 0.4104 | 0.4321 | 411,512 | +0.02(+4.52%) |
May 21, 2003 | 0.3622 | 0.4439 | 0.3622 | 0.4134 | 131,074 | +0.06(+16.34%) |
May 20, 2003 | 0.3474 | 0.3553 | 0.3474 | 0.3553 | 54,868 | +0.00(+0.28%) |
May 19, 2003 | 0.3937 | 0.3937 | 0.3445 | 0.3543 | 109,736 | -0.01(-4.00%) |
May 16, 2003 | 0.3002 | 0.3887 | 0.2962 | 0.3691 | 308,888 | +0.08(+26.26%) |
May 15, 2003 | 0.2923 | 0.2923 | 0.2923 | 0.2923 | 17,273 | -0.00(-0.34%) |
May 14, 2003 | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 13,209 | -0.00(-0.33%) |
May 13, 2003 | 0.2943 | 0.2953 | 0.2943 | 0.2943 | 18,289 | +0.00(+0.00%) |
May 12, 2003 | 0.2903 | 0.2943 | 0.2874 | 0.2943 | 21,337 | +0.01(+2.40%) |
May 09, 2003 | 0.2874 | 0.2874 | 0.2874 | 0.2874 | 0 | +0.00(+0.00%) |
May 08, 2003 | 0.2874 | 0.2874 | 0.2874 | 0.2874 | 0 | +0.00(+0.00%) |
May 07, 2003 | 0.2874 | 0.2962 | 0.2874 | 0.2874 | 34,546 | +0.00(+0.69%) |
May 06, 2003 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 0 | +0.00(+0.00%) |
May 05, 2003 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 0 | +0.00(+0.00%) |
May 02, 2003 | 0.2982 | 0.2982 | 0.2854 | 0.2854 | 7,112 | +0.00(+0.35%) |
May 01, 2003 | 0.2844 | 0.2844 | 0.2844 | 0.2844 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 0.2844 | 0.2844 | 0.2844 | 0.2844 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 0.2854 | 0.2854 | 0.2844 | 0.2844 | 19,305 | -0.00(-1.03%) |
Apr 28, 2003 | 0.2874 | 0.2874 | 0.2874 | 0.2874 | 40,643 | +0.00(+0.69%) |
Apr 25, 2003 | 0.2854 | 0.2854 | 0.2854 | 0.2854 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 0.2953 | 0.2953 | 0.2854 | 0.2854 | 76,205 | -0.01(-3.33%) |
Apr 23, 2003 | 0.2854 | 0.2953 | 0.2854 | 0.2953 | 16,257 | +0.00(+0.00%) |
Apr 22, 2003 | 0.2953 | 0.2953 | 0.2854 | 0.2953 | 134,122 | +0.01(+2.74%) |
Apr 21, 2003 | 0.2864 | 0.2923 | 0.2864 | 0.2874 | 49,787 | -0.00(-0.68%) |
Apr 17, 2003 | 0.2884 | 0.2893 | 0.2697 | 0.2893 | 18,289 | -0.01(-2.97%) |
Apr 16, 2003 | 0.2953 | 0.3012 | 0.2953 | 0.2982 | 7,112 | +0.01(+3.06%) |
Apr 15, 2003 | 0.2893 | 0.2893 | 0.2893 | 0.2893 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 0.2795 | 0.2893 | 0.2795 | 0.2893 | 28,450 | +0.01(+3.16%) |
Apr 11, 2003 | 0.2805 | 0.2805 | 0.2805 | 0.2805 | 1,016 | -0.01(-3.72%) |
Apr 10, 2003 | 0.2913 | 0.2913 | 0.2913 | 0.2913 | 6,096 | -0.00(-0.34%) |
Apr 09, 2003 | 0.2923 | 0.2923 | 0.2923 | 0.2923 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 0.2903 | 0.2923 | 0.2903 | 0.2923 | 12,192 | +0.01(+4.58%) |
Apr 07, 2003 | 0.2953 | 0.3012 | 0.2795 | 0.2795 | 248,939 | -0.02(-6.89%) |
Apr 04, 2003 | 0.2913 | 0.3002 | 0.2913 | 0.3002 | 41,659 | +0.02(+7.39%) |
Apr 03, 2003 | 0.2874 | 0.3041 | 0.2795 | 0.2795 | 159,524 | -0.00(-0.35%) |
Apr 02, 2003 | 0.2805 | 0.2805 | 0.2805 | 0.2805 | 6,096 | -0.01(-4.04%) |
Apr 01, 2003 | 0.2854 | 0.2923 | 0.2854 | 0.2923 | 23,369 | -0.01(-4.50%) |
Mar 31, 2003 | 0.3012 | 0.3061 | 0.2854 | 0.3061 | 233,698 | +0.00(+0.00%) |
Mar 28, 2003 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 0.3061 | 0.3061 | 0.3061 | 0.3061 | 12,192 | +0.01(+3.67%) |
Mar 17, 2003 | 0.2953 | 0.2953 | 0.2953 | 0.2953 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 0.2982 | 0.2982 | 0.2953 | 0.2953 | 60,964 | +0.00(+0.00%) |
Mar 13, 2003 | 0.2953 | 0.2953 | 0.2953 | 0.2953 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 0.2953 | 0.2953 | 0.2953 | 0.2953 | 8,128 | +0.01(+3.81%) |
Mar 11, 2003 | 0.2844 | 0.2844 | 0.2844 | 0.2844 | 0 | +0.00(+0.00%) |
Mar 07, 2003 | 0.2844 | 0.2844 | 0.2844 | 0.2844 | 4,064 | -0.01(-3.34%) |
Mar 06, 2003 | 0.2943 | 0.2943 | 0.2943 | 0.2943 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 0.2943 | 0.2943 | 0.2943 | 0.2943 | 3,048 | +0.01(+4.55%) |
Mar 04, 2003 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 0 | +0.00(+0.00%) |