Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.5957 | 0.6127 | 0.5913 | 0.5913 | 4,246,583 | +0.00(+0.83%) |
Apr 29, 2003 | 0.5544 | 0.5923 | 0.5519 | 0.5864 | 2,019,440 | +0.05(+9.34%) |
Apr 28, 2003 | 0.5330 | 0.5422 | 0.5330 | 0.5364 | 3,948,397 | +0.00(+0.73%) |
Apr 25, 2003 | 0.5300 | 0.5544 | 0.5296 | 0.5325 | 2,763,878 | -0.01(-1.08%) |
Apr 24, 2003 | 0.5398 | 0.5471 | 0.5325 | 0.5383 | 2,332,022 | +0.00(+0.18%) |
Apr 23, 2003 | 0.5398 | 0.5422 | 0.5252 | 0.5373 | 3,022,991 | +0.00(+0.45%) |
Apr 22, 2003 | 0.5261 | 0.5383 | 0.5227 | 0.5349 | 2,564,401 | -0.01(-1.35%) |
Apr 21, 2003 | 0.5368 | 0.5432 | 0.5368 | 0.5422 | 123,387 | +0.01(+1.36%) |
Apr 17, 2003 | 0.5349 | 0.5456 | 0.5349 | 0.5349 | 2,463,635 | +0.01(+1.66%) |
Apr 16, 2003 | 0.5111 | 0.5325 | 0.5111 | 0.5261 | 4,892,310 | +0.02(+3.15%) |
Apr 15, 2003 | 0.4911 | 0.5111 | 0.4911 | 0.5101 | 1,408,672 | +0.02(+4.69%) |
Apr 14, 2003 | 0.4620 | 0.4906 | 0.4620 | 0.4872 | 499,719 | +0.03(+5.81%) |
Apr 11, 2003 | 0.4624 | 0.4693 | 0.4605 | 0.4605 | 316,694 | +0.00(+0.64%) |
Apr 10, 2003 | 0.4707 | 0.4707 | 0.4576 | 0.4576 | 943,913 | -0.02(-3.49%) |
Apr 09, 2003 | 0.4838 | 0.4872 | 0.4741 | 0.4741 | 456,533 | -0.01(-1.22%) |
Apr 08, 2003 | 0.4916 | 0.4916 | 0.4800 | 0.4800 | 1,988,593 | -0.01(-2.37%) |
Apr 07, 2003 | 0.4863 | 0.4970 | 0.4858 | 0.4916 | 3,613,194 | +0.02(+3.16%) |
Apr 04, 2003 | 0.4644 | 0.4775 | 0.4576 | 0.4765 | 1,630,770 | +0.02(+4.81%) |
Apr 03, 2003 | 0.4376 | 0.4547 | 0.4376 | 0.4547 | 1,768,552 | +0.02(+5.06%) |
Apr 02, 2003 | 0.4449 | 0.4576 | 0.4328 | 0.4328 | 1,957,746 | -0.01(-1.33%) |
Apr 01, 2003 | 0.4445 | 0.4449 | 0.4357 | 0.4386 | 1,577,302 | -0.01(-1.42%) |
Mar 31, 2003 | 0.4357 | 0.4449 | 0.4245 | 0.4449 | 633,388 | +0.00(+0.99%) |
Mar 28, 2003 | 0.4376 | 0.4464 | 0.4376 | 0.4406 | 1,490,931 | +0.00(+1.00%) |
Mar 27, 2003 | 0.4333 | 0.4401 | 0.4289 | 0.4362 | 1,486,818 | -0.00(-0.44%) |
Mar 26, 2003 | 0.4401 | 0.4440 | 0.4347 | 0.4381 | 1,799,399 | -0.00(-0.44%) |
Mar 25, 2003 | 0.4289 | 0.4420 | 0.4289 | 0.4401 | 2,342,304 | +0.01(+2.72%) |
Mar 24, 2003 | 0.4304 | 0.4304 | 0.4245 | 0.4284 | 943,913 | -0.01(-1.56%) |
Mar 21, 2003 | 0.4333 | 0.4367 | 0.4245 | 0.4352 | 1,984,480 | +0.01(+1.59%) |
Mar 20, 2003 | 0.4279 | 0.4308 | 0.4245 | 0.4284 | 357,823 | -0.01(-1.89%) |
Mar 19, 2003 | 0.4391 | 0.4391 | 0.4299 | 0.4367 | 633,388 | -0.00(-0.44%) |
Mar 18, 2003 | 0.4474 | 0.4498 | 0.4376 | 0.4386 | 1,046,736 | -0.00(-0.88%) |
Mar 17, 2003 | 0.4396 | 0.4469 | 0.4376 | 0.4425 | 78,145 | +0.00(+0.66%) |
Mar 14, 2003 | 0.4561 | 0.4600 | 0.4396 | 0.4396 | 1,100,204 | -0.01(-3.11%) |
Mar 13, 2003 | 0.4415 | 0.4537 | 0.4401 | 0.4537 | 215,927 | +0.02(+3.90%) |
Mar 12, 2003 | 0.4357 | 0.4367 | 0.4226 | 0.4367 | 421,573 | +0.00(+0.34%) |
Mar 11, 2003 | 0.4367 | 0.4435 | 0.4328 | 0.4352 | 1,353,148 | -0.00(-0.33%) |
Mar 10, 2003 | 0.4566 | 0.4566 | 0.4342 | 0.4367 | 2,889,321 | -0.02(-5.17%) |
Mar 07, 2003 | 0.4741 | 0.4741 | 0.4605 | 0.4605 | 477,097 | -0.01(-1.87%) |
Mar 06, 2003 | 0.4624 | 0.4717 | 0.4605 | 0.4693 | 366,049 | +0.01(+1.47%) |
Mar 05, 2003 | 0.4668 | 0.4668 | 0.4561 | 0.4624 | 281,734 | -0.00(-0.42%) |
Mar 04, 2003 | 0.4522 | 0.4644 | 0.4522 | 0.4644 | 366,049 | +0.02(+3.69%) |
Mar 03, 2003 | 0.4537 | 0.4566 | 0.4479 | 0.4479 | 279,678 | -0.00(-0.22%) |
Feb 28, 2003 | 0.4479 | 0.4513 | 0.4459 | 0.4488 | 730,042 | +0.00(+0.44%) |
Feb 27, 2003 | 0.4435 | 0.4479 | 0.4435 | 0.4469 | 435,968 | +0.00(+0.66%) |
Feb 26, 2003 | 0.4401 | 0.4440 | 0.4396 | 0.4440 | 547,017 | +0.00(+0.88%) |
Feb 25, 2003 | 0.4469 | 0.4469 | 0.4304 | 0.4401 | 1,042,623 | -0.01(-2.79%) |
Feb 24, 2003 | 0.4401 | 0.4527 | 0.4401 | 0.4527 | 1,328,471 | +0.02(+3.56%) |
Feb 21, 2003 | 0.4323 | 0.4410 | 0.4274 | 0.4372 | 3,415,774 | +0.01(+2.16%) |
Feb 20, 2003 | 0.4260 | 0.4279 | 0.4182 | 0.4279 | 211,815 | +0.00(+0.11%) |
Feb 19, 2003 | 0.4328 | 0.4338 | 0.4255 | 0.4274 | 452,420 | -0.00(-0.11%) |
Feb 18, 2003 | 0.4328 | 0.4425 | 0.4279 | 0.4279 | 2,305,288 | +0.01(+1.73%) |
Feb 14, 2003 | 0.4177 | 0.4211 | 0.4104 | 0.4206 | 1,073,470 | +0.00(+0.93%) |
Feb 13, 2003 | 0.4328 | 0.4328 | 0.4158 | 0.4167 | 1,558,794 | -0.01(-2.72%) |
Feb 12, 2003 | 0.4153 | 0.4342 | 0.4148 | 0.4284 | 1,176,293 | +0.02(+4.38%) |
Feb 11, 2003 | 0.4090 | 0.4133 | 0.4085 | 0.4104 | 713,590 | +0.00(+1.08%) |
Feb 10, 2003 | 0.4138 | 0.4158 | 0.4036 | 0.4060 | 2,087,303 | -0.01(-2.11%) |
Feb 07, 2003 | 0.4245 | 0.4304 | 0.4133 | 0.4148 | 1,240,043 | -0.01(-2.18%) |
Feb 06, 2003 | 0.4133 | 0.4260 | 0.4133 | 0.4240 | 553,186 | -0.00(-0.34%) |
Feb 05, 2003 | 0.4231 | 0.4279 | 0.4231 | 0.4255 | 721,816 | +0.00(+0.34%) |
Feb 04, 2003 | 0.4255 | 0.4367 | 0.4182 | 0.4240 | 1,248,269 | -0.02(-4.18%) |