Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.4963 | 0.5025 | 0.4901 | 0.5001 | 123,708 | +0.00(+0.75%) |
Apr 29, 2003 | 0.4827 | 0.5025 | 0.4827 | 0.4963 | 342,111 | +0.02(+3.63%) |
Apr 28, 2003 | 0.4777 | 0.4839 | 0.4728 | 0.4790 | 30,221 | +0.01(+1.31%) |
Apr 25, 2003 | 0.4839 | 0.4839 | 0.4653 | 0.4728 | 234,118 | -0.01(-2.31%) |
Apr 24, 2003 | 0.4926 | 0.4963 | 0.4839 | 0.4839 | 259,907 | -0.01(-2.01%) |
Apr 23, 2003 | 0.5087 | 0.5087 | 0.4864 | 0.4938 | 27,401 | -0.01(-2.93%) |
Apr 22, 2003 | 0.4740 | 0.5100 | 0.4740 | 0.5087 | 43,922 | +0.03(+7.05%) |
Apr 21, 2003 | 0.4876 | 0.4926 | 0.4703 | 0.4752 | 18,536 | -0.01(-1.54%) |
Apr 17, 2003 | 0.4703 | 0.4839 | 0.4666 | 0.4827 | 31,430 | +0.01(+2.91%) |
Apr 16, 2003 | 0.4529 | 0.4914 | 0.4492 | 0.4690 | 151,512 | +0.02(+4.42%) |
Apr 15, 2003 | 0.4393 | 0.4504 | 0.4343 | 0.4492 | 39,892 | +0.01(+2.84%) |
Apr 14, 2003 | 0.4330 | 0.4393 | 0.4281 | 0.4368 | 333,246 | +0.00(+0.57%) |
Apr 11, 2003 | 0.4293 | 0.4368 | 0.4281 | 0.4343 | 76,964 | +0.01(+1.74%) |
Apr 10, 2003 | 0.4244 | 0.4281 | 0.4244 | 0.4268 | 93,486 | +0.00(+0.58%) |
Apr 09, 2003 | 0.4293 | 0.4355 | 0.4244 | 0.4244 | 57,220 | -0.00(-1.16%) |
Apr 08, 2003 | 0.4293 | 0.4306 | 0.4281 | 0.4293 | 16,521 | -0.00(-0.29%) |
Apr 07, 2003 | 0.4281 | 0.4318 | 0.4281 | 0.4306 | 22,565 | +0.00(+0.58%) |
Apr 04, 2003 | 0.4343 | 0.4281 | 0.4194 | 0.4281 | 152,318 | +0.00(+0.58%) |
Apr 03, 2003 | 0.4343 | 0.4405 | 0.4219 | 0.4256 | 408,599 | +0.00(+0.29%) |
Apr 02, 2003 | 0.4330 | 0.4330 | 0.4244 | 0.4244 | 110,007 | -0.01(-2.01%) |
Apr 01, 2003 | 0.4417 | 0.4417 | 0.4293 | 0.4330 | 74,950 | -0.01(-1.97%) |
Mar 31, 2003 | 0.4517 | 0.4591 | 0.4417 | 0.4417 | 60,040 | -0.01(-2.47%) |
Mar 28, 2003 | 0.4467 | 0.4566 | 0.4467 | 0.4529 | 16,521 | +0.01(+1.67%) |
Mar 27, 2003 | 0.4442 | 0.4467 | 0.4343 | 0.4455 | 27,804 | -0.00(-1.10%) |
Mar 26, 2003 | 0.4504 | 0.4703 | 0.4467 | 0.4504 | 22,968 | -0.00(-0.27%) |
Mar 25, 2003 | 0.4517 | 0.4641 | 0.4380 | 0.4517 | 33,848 | +0.00(+0.28%) |
Mar 24, 2003 | 0.4653 | 0.4653 | 0.4504 | 0.4504 | 24,177 | -0.01(-3.20%) |
Mar 21, 2003 | 0.4715 | 0.4864 | 0.4566 | 0.4653 | 80,591 | -0.02(-3.85%) |
Mar 20, 2003 | 0.4653 | 0.4852 | 0.4591 | 0.4839 | 22,968 | +0.02(+3.72%) |
Mar 19, 2003 | 0.4541 | 0.4715 | 0.4467 | 0.4666 | 28,610 | +0.01(+2.17%) |
Mar 18, 2003 | 0.4579 | 0.4678 | 0.4554 | 0.4566 | 19,744 | -0.00(-0.54%) |
Mar 17, 2003 | 0.4417 | 0.4591 | 0.4368 | 0.4591 | 62,458 | +0.02(+4.23%) |
Mar 14, 2003 | 0.4430 | 0.4529 | 0.4343 | 0.4405 | 40,295 | -0.01(-1.93%) |
Mar 13, 2003 | 0.4219 | 0.4492 | 0.4095 | 0.4492 | 50,369 | +0.03(+8.06%) |
Mar 12, 2003 | 0.4144 | 0.4157 | 0.4095 | 0.4157 | 49,563 | +0.00(+0.00%) |
Mar 11, 2003 | 0.4132 | 0.4157 | 0.4132 | 0.4157 | 1,208 | +0.00(+0.90%) |
Mar 10, 2003 | 0.4169 | 0.4231 | 0.4120 | 0.4120 | 73,741 | -0.00(-1.19%) |
Mar 07, 2003 | 0.4318 | 0.4343 | 0.4182 | 0.4169 | 29,818 | -0.01(-3.45%) |
Mar 06, 2003 | 0.4219 | 0.4343 | 0.4194 | 0.4318 | 16,924 | +0.00(+1.16%) |
Mar 05, 2003 | 0.4343 | 0.4343 | 0.4219 | 0.4268 | 21,356 | -0.01(-1.71%) |
Mar 04, 2003 | 0.4231 | 0.4343 | 0.4219 | 0.4343 | 19,341 | +0.01(+1.45%) |
Mar 03, 2003 | 0.4467 | 0.4467 | 0.4182 | 0.4281 | 50,772 | -0.01(-2.82%) |
Feb 28, 2003 | 0.4355 | 0.4405 | 0.4330 | 0.4405 | 50,369 | +0.01(+1.43%) |
Feb 27, 2003 | 0.4343 | 0.4343 | 0.4268 | 0.4343 | 34,251 | +0.00(+0.00%) |
Feb 26, 2003 | 0.4591 | 0.4591 | 0.4343 | 0.4343 | 25,386 | -0.03(-5.66%) |
Feb 25, 2003 | 0.4355 | 0.4603 | 0.4355 | 0.4603 | 31,833 | +0.02(+4.21%) |
Feb 24, 2003 | 0.4579 | 0.4579 | 0.4380 | 0.4417 | 13,297 | -0.00(-1.11%) |
Feb 21, 2003 | 0.4430 | 0.4517 | 0.4281 | 0.4467 | 15,312 | +0.00(+0.56%) |
Feb 20, 2003 | 0.4219 | 0.4479 | 0.4157 | 0.4442 | 46,340 | +0.01(+3.17%) |
Feb 19, 2003 | 0.4318 | 0.4318 | 0.4219 | 0.4306 | 17,730 | -0.00(-0.29%) |
Feb 18, 2003 | 0.4281 | 0.4417 | 0.4281 | 0.4318 | 64,876 | -0.00(-0.29%) |
Feb 14, 2003 | 0.4318 | 0.4330 | 0.4219 | 0.4330 | 18,536 | +0.01(+1.75%) |
Feb 13, 2003 | 0.4330 | 0.4343 | 0.4256 | 0.4256 | 26,998 | -0.01(-1.44%) |
Feb 12, 2003 | 0.4467 | 0.4467 | 0.4318 | 0.4318 | 20,550 | -0.01(-3.33%) |
Feb 11, 2003 | 0.4393 | 0.4467 | 0.4293 | 0.4467 | 60,846 | +0.01(+1.41%) |
Feb 10, 2003 | 0.4442 | 0.4492 | 0.4355 | 0.4405 | 38,683 | +0.00(+1.14%) |
Feb 07, 2003 | 0.4529 | 0.4529 | 0.4343 | 0.4355 | 31,833 | -0.02(-4.10%) |
Feb 06, 2003 | 0.4417 | 0.4653 | 0.4417 | 0.4541 | 41,101 | +0.01(+3.10%) |
Feb 05, 2003 | 0.4343 | 0.4467 | 0.4268 | 0.4405 | 81,397 | +0.00(+0.85%) |
Feb 04, 2003 | 0.4405 | 0.4405 | 0.4293 | 0.4368 | 174,480 | -0.00(-0.85%) |