Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.4209 | 0.4228 | 0.4159 | 0.4159 | 1,212,000 | -0.01(-1.41%) |
Apr 29, 2003 | 0.4159 | 0.4266 | 0.4159 | 0.4219 | 1,044,000 | +0.00(+0.22%) |
Apr 28, 2003 | 0.4219 | 0.4291 | 0.4188 | 0.4209 | 856,000 | +0.00(+0.22%) |
Apr 25, 2003 | 0.4203 | 0.4306 | 0.4191 | 0.4200 | 822,400 | +0.00(+0.30%) |
Apr 24, 2003 | 0.4313 | 0.4328 | 0.4188 | 0.4188 | 1,148,800 | -0.02(-3.60%) |
Apr 23, 2003 | 0.4359 | 0.4366 | 0.4250 | 0.4344 | 872,800 | +0.00(+0.14%) |
Apr 22, 2003 | 0.4281 | 0.4375 | 0.4281 | 0.4338 | 1,202,400 | +0.00(+0.58%) |
Apr 21, 2003 | 0.4156 | 0.4331 | 0.4156 | 0.4313 | 1,757,600 | +0.01(+1.70%) |
Apr 17, 2003 | 0.4178 | 0.4244 | 0.4141 | 0.4241 | 988,000 | +0.01(+2.26%) |
Apr 16, 2003 | 0.4075 | 0.4147 | 0.4053 | 0.4147 | 1,169,600 | +0.01(+1.76%) |
Apr 15, 2003 | 0.4094 | 0.4094 | 0.4025 | 0.4075 | 1,623,200 | -0.01(-1.58%) |
Apr 14, 2003 | 0.4134 | 0.4141 | 0.4031 | 0.4141 | 882,400 | +0.00(+0.15%) |
Apr 11, 2003 | 0.4062 | 0.4134 | 0.4016 | 0.4134 | 764,800 | +0.01(+2.16%) |
Apr 10, 2003 | 0.4078 | 0.4109 | 0.3969 | 0.4047 | 980,000 | -0.00(-0.38%) |
Apr 09, 2003 | 0.4062 | 0.4134 | 0.3997 | 0.4062 | 1,271,200 | +0.00(+0.78%) |
Apr 08, 2003 | 0.4100 | 0.4116 | 0.4000 | 0.4031 | 1,231,200 | -0.01(-1.75%) |
Apr 07, 2003 | 0.4172 | 0.4250 | 0.4066 | 0.4103 | 1,281,600 | +0.00(+0.08%) |
Apr 04, 2003 | 0.4156 | 0.4184 | 0.4075 | 0.4100 | 790,400 | -0.00(-0.61%) |
Apr 03, 2003 | 0.4184 | 0.4200 | 0.4066 | 0.4125 | 859,200 | -0.01(-1.35%) |
Apr 02, 2003 | 0.4269 | 0.4297 | 0.4125 | 0.4181 | 1,735,200 | -0.01(-2.41%) |
Apr 01, 2003 | 0.4109 | 0.4284 | 0.4081 | 0.4284 | 2,122,400 | +0.02(+4.66%) |
Mar 31, 2003 | 0.4109 | 0.4113 | 0.3984 | 0.4094 | 1,676,000 | -0.00(-0.98%) |
Mar 28, 2003 | 0.4075 | 0.4134 | 0.4059 | 0.4134 | 1,107,200 | +0.01(+1.77%) |
Mar 27, 2003 | 0.3953 | 0.4062 | 0.3928 | 0.4062 | 1,167,200 | +0.01(+3.59%) |
Mar 26, 2003 | 0.3928 | 0.3978 | 0.3912 | 0.3922 | 996,000 | +0.00(+0.08%) |
Mar 25, 2003 | 0.3872 | 0.3959 | 0.3859 | 0.3919 | 1,384,800 | -0.00(-0.08%) |
Mar 24, 2003 | 0.3922 | 0.3925 | 0.3828 | 0.3922 | 782,400 | -0.00(-0.48%) |
Mar 21, 2003 | 0.3984 | 0.3987 | 0.3906 | 0.3941 | 1,136,800 | -0.00(-0.24%) |
Mar 20, 2003 | 0.3912 | 0.3966 | 0.3906 | 0.3950 | 850,400 | +0.00(+0.48%) |
Mar 19, 2003 | 0.3891 | 0.3944 | 0.3850 | 0.3931 | 649,600 | +0.00(+1.04%) |
Mar 18, 2003 | 0.3881 | 0.3953 | 0.3850 | 0.3891 | 1,618,400 | -0.00(-0.48%) |
Mar 17, 2003 | 0.3859 | 0.3937 | 0.3859 | 0.3909 | 525,600 | +0.00(+0.48%) |
Mar 14, 2003 | 0.3856 | 0.3909 | 0.3847 | 0.3891 | 1,340,000 | +0.00(+0.08%) |
Mar 13, 2003 | 0.3894 | 0.3972 | 0.3862 | 0.3887 | 1,636,800 | -0.00(-0.96%) |
Mar 12, 2003 | 0.3906 | 0.3937 | 0.3828 | 0.3925 | 1,543,200 | -0.00(-0.16%) |
Mar 11, 2003 | 0.3937 | 0.3987 | 0.3922 | 0.3931 | 1,712,000 | +0.00(+0.64%) |
Mar 10, 2003 | 0.3981 | 0.3994 | 0.3878 | 0.3906 | 2,287,200 | -0.00(-1.11%) |
Mar 07, 2003 | 0.4016 | 0.4056 | 0.3912 | 0.3950 | 1,476,800 | -0.00(-1.10%) |
Mar 06, 2003 | 0.3828 | 0.4016 | 0.3828 | 0.3994 | 2,676,000 | +0.01(+3.57%) |
Mar 05, 2003 | 0.3844 | 0.3859 | 0.3781 | 0.3856 | 1,892,800 | +0.00(+0.16%) |
Mar 04, 2003 | 0.3734 | 0.3850 | 0.3719 | 0.3850 | 2,271,200 | +0.01(+3.36%) |
Mar 03, 2003 | 0.3666 | 0.3728 | 0.3663 | 0.3725 | 2,190,400 | +0.01(+1.88%) |
Feb 28, 2003 | 0.3688 | 0.3759 | 0.3656 | 0.3656 | 15,752,000 | +0.01(+1.56%) |
Feb 27, 2003 | 0.3569 | 0.3628 | 0.3563 | 0.3600 | 2,583,200 | +0.00(+0.26%) |
Feb 26, 2003 | 0.3588 | 0.3600 | 0.3563 | 0.3591 | 536,800 | -0.00(-0.35%) |
Feb 25, 2003 | 0.3672 | 0.3741 | 0.3547 | 0.3603 | 630,400 | -0.00(-1.03%) |
Feb 24, 2003 | 0.3516 | 0.3641 | 0.3500 | 0.3641 | 1,028,000 | +0.01(+4.11%) |
Feb 21, 2003 | 0.3484 | 0.3509 | 0.3475 | 0.3497 | 1,058,400 | +0.00(+0.18%) |
Feb 20, 2003 | 0.3488 | 0.3491 | 0.3438 | 0.3491 | 712,000 | -0.00(-0.09%) |
Feb 19, 2003 | 0.3500 | 0.3528 | 0.3459 | 0.3494 | 912,800 | -0.01(-1.76%) |
Feb 18, 2003 | 0.3563 | 0.3563 | 0.3422 | 0.3556 | 1,243,200 | -0.01(-3.07%) |
Feb 14, 2003 | 0.3566 | 0.3669 | 0.3466 | 0.3669 | 468,800 | +0.01(+2.98%) |
Feb 13, 2003 | 0.3609 | 0.3609 | 0.3475 | 0.3563 | 292,800 | -0.00(-0.87%) |
Feb 12, 2003 | 0.3584 | 0.3666 | 0.3584 | 0.3594 | 297,600 | +0.00(+0.88%) |
Feb 11, 2003 | 0.3688 | 0.3688 | 0.3550 | 0.3563 | 1,140,000 | -0.01(-3.39%) |
Feb 10, 2003 | 0.3519 | 0.3703 | 0.3519 | 0.3688 | 850,400 | +0.02(+4.89%) |
Feb 07, 2003 | 0.3688 | 0.3762 | 0.3516 | 0.3516 | 606,400 | -0.02(-4.90%) |
Feb 06, 2003 | 0.3725 | 0.3750 | 0.3647 | 0.3697 | 198,400 | -0.01(-1.66%) |
Feb 05, 2003 | 0.3841 | 0.3841 | 0.3678 | 0.3759 | 752,000 | -0.01(-2.12%) |
Feb 04, 2003 | 0.3688 | 0.3841 | 0.3663 | 0.3841 | 1,347,200 | +0.02(+5.04%) |