Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.4525 | 0.4657 | 0.4525 | 0.4654 | 16,314,833 | +0.01(+2.72%) |
May 29, 2003 | 0.4536 | 0.4610 | 0.4476 | 0.4531 | 7,806,712 | -0.00(-0.48%) |
May 28, 2003 | 0.4533 | 0.4591 | 0.4468 | 0.4553 | 10,557,623 | +0.00(+0.85%) |
May 27, 2003 | 0.4410 | 0.4522 | 0.4385 | 0.4514 | 15,624,369 | +0.01(+2.04%) |
May 23, 2003 | 0.4402 | 0.4440 | 0.4377 | 0.4424 | 5,727,111 | +0.00(+0.69%) |
May 22, 2003 | 0.4358 | 0.4407 | 0.4350 | 0.4394 | 10,180,011 | +0.00(+0.82%) |
May 21, 2003 | 0.4358 | 0.4396 | 0.4320 | 0.4358 | 12,275,117 | +0.00(+0.82%) |
May 20, 2003 | 0.4331 | 0.4405 | 0.4306 | 0.4322 | 9,736,727 | -0.00(-0.88%) |
May 19, 2003 | 0.4413 | 0.4427 | 0.4303 | 0.4361 | 27,854,794 | -0.02(-4.16%) |
May 16, 2003 | 0.4618 | 0.4657 | 0.4533 | 0.4550 | 6,224,208 | -0.01(-1.54%) |
May 15, 2003 | 0.4662 | 0.4714 | 0.4577 | 0.4621 | 9,732,167 | -0.00(-0.30%) |
May 14, 2003 | 0.4613 | 0.4687 | 0.4605 | 0.4635 | 15,784,900 | +0.00(+0.36%) |
May 13, 2003 | 0.4627 | 0.4698 | 0.4550 | 0.4618 | 15,239,461 | -0.00(-0.30%) |
May 12, 2003 | 0.4624 | 0.4725 | 0.4572 | 0.4632 | 20,594,432 | +0.00(+0.00%) |
May 09, 2003 | 0.4879 | 0.4879 | 0.4555 | 0.4632 | 44,524,436 | -0.02(-3.81%) |
May 08, 2003 | 0.4901 | 0.5032 | 0.4780 | 0.4816 | 25,282,656 | -0.01(-2.77%) |
May 07, 2003 | 0.4961 | 0.5035 | 0.4772 | 0.4953 | 29,367,064 | +0.01(+2.38%) |
May 06, 2003 | 0.4797 | 0.5002 | 0.4725 | 0.4838 | 46,313,076 | +0.02(+5.25%) |
May 05, 2003 | 0.4643 | 0.4728 | 0.4536 | 0.4597 | 35,255,620 | +0.02(+4.23%) |
May 02, 2003 | 0.4287 | 0.4449 | 0.4287 | 0.4410 | 10,712,680 | +0.02(+5.16%) |
Apr 30, 2003 | 0.4188 | 0.4279 | 0.4169 | 0.4194 | 10,019,480 | +0.00(+0.07%) |
Apr 29, 2003 | 0.4303 | 0.4303 | 0.4152 | 0.4191 | 12,945,515 | -0.01(-2.80%) |
Apr 28, 2003 | 0.4196 | 0.4339 | 0.4125 | 0.4311 | 11,084,820 | +0.01(+2.08%) |
Apr 25, 2003 | 0.4292 | 0.4295 | 0.4194 | 0.4224 | 9,467,656 | -0.00(-1.03%) |
Apr 24, 2003 | 0.4328 | 0.4342 | 0.4196 | 0.4268 | 12,588,882 | -0.00(-0.19%) |
Apr 23, 2003 | 0.4125 | 0.4336 | 0.4100 | 0.4276 | 22,180,584 | +0.01(+3.31%) |
Apr 22, 2003 | 0.3966 | 0.4202 | 0.3947 | 0.4139 | 36,786,132 | +0.02(+5.15%) |
Apr 21, 2003 | 0.3917 | 0.3974 | 0.3859 | 0.3936 | 6,829,847 | -0.00(-0.21%) |
Apr 17, 2003 | 0.3851 | 0.3950 | 0.3796 | 0.3944 | 9,359,116 | +0.01(+2.42%) |
Apr 16, 2003 | 0.3837 | 0.3892 | 0.3802 | 0.3851 | 6,495,104 | +0.00(+0.79%) |
Apr 15, 2003 | 0.3851 | 0.3867 | 0.3815 | 0.3821 | 7,787,558 | -0.00(-0.78%) |
Apr 14, 2003 | 0.3750 | 0.3900 | 0.3750 | 0.3851 | 7,876,032 | +0.01(+2.78%) |
Apr 11, 2003 | 0.3802 | 0.3810 | 0.3706 | 0.3747 | 6,084,656 | -0.00(-0.94%) |
Apr 10, 2003 | 0.3799 | 0.3837 | 0.3750 | 0.3782 | 7,751,985 | -0.00(-0.29%) |
Apr 09, 2003 | 0.3862 | 0.3895 | 0.3788 | 0.3793 | 10,552,150 | -0.01(-1.84%) |
Apr 08, 2003 | 0.3906 | 0.3906 | 0.3782 | 0.3865 | 9,663,759 | -0.00(-0.98%) |
Apr 07, 2003 | 0.4010 | 0.4010 | 0.3865 | 0.3903 | 7,616,082 | -0.00(-0.35%) |
Apr 04, 2003 | 0.3947 | 0.3958 | 0.3889 | 0.3917 | 11,435,068 | -0.00(-0.76%) |
Apr 03, 2003 | 0.4002 | 0.4029 | 0.3911 | 0.3947 | 15,483,905 | -0.01(-1.37%) |
Apr 02, 2003 | 0.4007 | 0.4078 | 0.3996 | 0.4002 | 12,952,812 | +0.00(+0.69%) |
Apr 01, 2003 | 0.3961 | 0.4015 | 0.3878 | 0.3974 | 18,733,738 | +0.00(+0.35%) |
Mar 31, 2003 | 0.3980 | 0.3999 | 0.3892 | 0.3961 | 11,284,589 | -0.01(-2.03%) |
Mar 28, 2003 | 0.4029 | 0.4070 | 0.4007 | 0.4043 | 6,158,136 | +0.00(+0.06%) |
Mar 27, 2003 | 0.3999 | 0.4089 | 0.3988 | 0.4040 | 9,395,636 | +0.00(+0.20%) |
Mar 26, 2003 | 0.4018 | 0.4078 | 0.4013 | 0.4032 | 6,228,432 | +0.00(+0.07%) |
Mar 25, 2003 | 0.3909 | 0.4054 | 0.3895 | 0.4029 | 11,899,220 | +0.01(+1.59%) |
Mar 24, 2003 | 0.3999 | 0.4122 | 0.3958 | 0.3966 | 15,902,945 | -0.01(-3.21%) |
Mar 21, 2003 | 0.4177 | 0.4185 | 0.4057 | 0.4098 | 11,476,003 | -0.00(-0.07%) |
Mar 20, 2003 | 0.3988 | 0.4128 | 0.3983 | 0.4100 | 11,579,172 | +0.01(+1.42%) |
Mar 19, 2003 | 0.4062 | 0.4111 | 0.4029 | 0.4043 | 1,128,457,088 | -0.00(-0.94%) |
Mar 18, 2003 | 0.4191 | 0.4216 | 0.4043 | 0.4081 | 17,450,560 | -0.01(-2.55%) |
Mar 17, 2003 | 0.3974 | 0.4202 | 0.3936 | 0.4188 | 18,514,494 | +0.02(+4.16%) |
Mar 14, 2003 | 0.4029 | 0.4081 | 0.3988 | 0.4021 | 21,547,628 | -0.00(-0.20%) |
Mar 13, 2003 | 0.4076 | 0.4111 | 0.4002 | 0.4029 | 16,966,076 | -0.00(-0.54%) |
Mar 12, 2003 | 0.4037 | 0.4080 | 0.3994 | 0.4051 | 12,089,513 | +0.00(+0.34%) |
Mar 11, 2003 | 0.4054 | 0.4098 | 0.4004 | 0.4037 | 12,254,139 | +0.00(+0.07%) |
Mar 10, 2003 | 0.4046 | 0.4092 | 0.4010 | 0.4035 | 6,340,046 | -0.01(-1.70%) |
Mar 07, 2003 | 0.4043 | 0.4177 | 0.3996 | 0.4105 | 15,354,386 | +0.00(+0.98%) |
Mar 06, 2003 | 0.3974 | 0.4111 | 0.3966 | 0.4065 | 15,725,613 | +0.01(+2.42%) |
Mar 05, 2003 | 0.3974 | 0.3985 | 0.3941 | 0.3969 | 9,451,238 | -0.00(-0.96%) |
Mar 04, 2003 | 0.4015 | 0.4037 | 0.3963 | 0.4007 | 6,961,190 | -0.00(-0.54%) |