Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.6040 | 0.6213 | 0.5996 | 0.5996 | 4,187,921 | +0.00(+0.83%) |
Apr 29, 2003 | 0.5621 | 0.6006 | 0.5597 | 0.5947 | 1,991,544 | +0.05(+9.34%) |
Apr 28, 2003 | 0.5404 | 0.5498 | 0.5404 | 0.5439 | 3,893,854 | +0.00(+0.73%) |
Apr 25, 2003 | 0.5375 | 0.5621 | 0.5370 | 0.5399 | 2,725,698 | -0.01(-1.08%) |
Apr 24, 2003 | 0.5473 | 0.5547 | 0.5399 | 0.5458 | 2,299,807 | +0.00(+0.18%) |
Apr 23, 2003 | 0.5473 | 0.5498 | 0.5325 | 0.5449 | 2,981,232 | +0.00(+0.45%) |
Apr 22, 2003 | 0.5335 | 0.5458 | 0.5301 | 0.5424 | 2,528,977 | -0.01(-1.35%) |
Apr 21, 2003 | 0.5444 | 0.5508 | 0.5444 | 0.5498 | 121,682 | +0.01(+1.36%) |
Apr 17, 2003 | 0.5424 | 0.5532 | 0.5424 | 0.5424 | 2,429,603 | +0.01(+1.66%) |
Apr 16, 2003 | 0.5182 | 0.5399 | 0.5182 | 0.5335 | 4,824,729 | +0.02(+3.15%) |
Apr 15, 2003 | 0.4980 | 0.5182 | 0.4980 | 0.5172 | 1,389,213 | +0.02(+4.69%) |
Apr 14, 2003 | 0.4684 | 0.4975 | 0.4684 | 0.4941 | 492,815 | +0.03(+5.81%) |
Apr 11, 2003 | 0.4689 | 0.4758 | 0.4670 | 0.4670 | 312,319 | +0.00(+0.64%) |
Apr 10, 2003 | 0.4773 | 0.4773 | 0.4640 | 0.4640 | 930,874 | -0.02(-3.49%) |
Apr 09, 2003 | 0.4906 | 0.4941 | 0.4808 | 0.4808 | 450,226 | -0.01(-1.22%) |
Apr 08, 2003 | 0.4985 | 0.4985 | 0.4867 | 0.4867 | 1,961,123 | -0.01(-2.37%) |
Apr 07, 2003 | 0.4931 | 0.5039 | 0.4926 | 0.4985 | 3,563,282 | +0.02(+3.16%) |
Apr 04, 2003 | 0.4709 | 0.4842 | 0.4640 | 0.4832 | 1,608,243 | +0.02(+4.81%) |
Apr 03, 2003 | 0.4438 | 0.4610 | 0.4438 | 0.4610 | 1,744,122 | +0.02(+5.06%) |
Apr 02, 2003 | 0.4512 | 0.4640 | 0.4388 | 0.4388 | 1,930,702 | -0.01(-1.33%) |
Apr 01, 2003 | 0.4507 | 0.4512 | 0.4418 | 0.4448 | 1,555,513 | -0.01(-1.42%) |
Mar 31, 2003 | 0.4418 | 0.4512 | 0.4305 | 0.4512 | 624,639 | +0.00(+0.99%) |
Mar 28, 2003 | 0.4438 | 0.4527 | 0.4438 | 0.4467 | 1,470,335 | +0.00(+1.00%) |
Mar 27, 2003 | 0.4393 | 0.4462 | 0.4349 | 0.4423 | 1,466,279 | -0.00(-0.44%) |
Mar 26, 2003 | 0.4462 | 0.4502 | 0.4408 | 0.4443 | 1,774,543 | -0.00(-0.44%) |
Mar 25, 2003 | 0.4349 | 0.4482 | 0.4349 | 0.4462 | 2,309,948 | +0.01(+2.72%) |
Mar 24, 2003 | 0.4364 | 0.4364 | 0.4305 | 0.4344 | 930,874 | -0.01(-1.56%) |
Mar 21, 2003 | 0.4393 | 0.4428 | 0.4305 | 0.4413 | 1,957,067 | +0.01(+1.59%) |
Mar 20, 2003 | 0.4339 | 0.4369 | 0.4305 | 0.4344 | 352,880 | -0.01(-1.89%) |
Mar 19, 2003 | 0.4453 | 0.4453 | 0.4359 | 0.4428 | 624,639 | -0.00(-0.44%) |
Mar 18, 2003 | 0.4536 | 0.4561 | 0.4438 | 0.4448 | 1,032,277 | -0.00(-0.88%) |
Mar 17, 2003 | 0.4457 | 0.4531 | 0.4438 | 0.4487 | 77,065 | +0.00(+0.66%) |
Mar 14, 2003 | 0.4625 | 0.4665 | 0.4457 | 0.4457 | 1,085,006 | -0.01(-3.11%) |
Mar 13, 2003 | 0.4477 | 0.4600 | 0.4462 | 0.4600 | 212,945 | +0.02(+3.90%) |
Mar 12, 2003 | 0.4418 | 0.4428 | 0.4285 | 0.4428 | 415,750 | +0.00(+0.34%) |
Mar 11, 2003 | 0.4428 | 0.4497 | 0.4388 | 0.4413 | 1,334,456 | -0.00(-0.33%) |
Mar 10, 2003 | 0.4630 | 0.4630 | 0.4403 | 0.4428 | 2,849,409 | -0.02(-5.17%) |
Mar 07, 2003 | 0.4808 | 0.4808 | 0.4670 | 0.4670 | 470,507 | -0.01(-1.87%) |
Mar 06, 2003 | 0.4689 | 0.4783 | 0.4670 | 0.4758 | 360,992 | +0.01(+1.47%) |
Mar 05, 2003 | 0.4734 | 0.4734 | 0.4625 | 0.4689 | 277,842 | -0.00(-0.42%) |
Mar 04, 2003 | 0.4586 | 0.4709 | 0.4586 | 0.4709 | 360,992 | +0.02(+3.69%) |
Mar 03, 2003 | 0.4600 | 0.4630 | 0.4541 | 0.4541 | 275,814 | -0.00(-0.22%) |
Feb 28, 2003 | 0.4541 | 0.4576 | 0.4522 | 0.4551 | 719,957 | +0.00(+0.44%) |
Feb 27, 2003 | 0.4497 | 0.4541 | 0.4497 | 0.4531 | 429,946 | +0.00(+0.66%) |
Feb 26, 2003 | 0.4462 | 0.4502 | 0.4457 | 0.4502 | 539,461 | +0.00(+0.88%) |
Feb 25, 2003 | 0.4531 | 0.4531 | 0.4364 | 0.4462 | 1,028,220 | -0.01(-2.79%) |
Feb 24, 2003 | 0.4462 | 0.4591 | 0.4462 | 0.4591 | 1,310,119 | +0.02(+3.56%) |
Feb 21, 2003 | 0.4384 | 0.4472 | 0.4334 | 0.4433 | 3,368,589 | +0.01(+2.16%) |
Feb 20, 2003 | 0.4319 | 0.4339 | 0.4241 | 0.4339 | 208,889 | +0.00(+0.11%) |
Feb 19, 2003 | 0.4388 | 0.4398 | 0.4314 | 0.4334 | 446,170 | -0.00(-0.11%) |
Feb 18, 2003 | 0.4388 | 0.4487 | 0.4339 | 0.4339 | 2,273,443 | +0.01(+1.73%) |
Feb 14, 2003 | 0.4236 | 0.4270 | 0.4162 | 0.4265 | 1,058,641 | +0.00(+0.93%) |
Feb 13, 2003 | 0.4388 | 0.4388 | 0.4216 | 0.4226 | 1,537,261 | -0.01(-2.72%) |
Feb 12, 2003 | 0.4211 | 0.4403 | 0.4206 | 0.4344 | 1,160,044 | +0.02(+4.38%) |
Feb 11, 2003 | 0.4147 | 0.4191 | 0.4142 | 0.4162 | 703,733 | +0.00(+1.08%) |
Feb 10, 2003 | 0.4196 | 0.4216 | 0.4093 | 0.4117 | 2,058,470 | -0.01(-2.11%) |
Feb 07, 2003 | 0.4305 | 0.4364 | 0.4191 | 0.4206 | 1,222,913 | -0.01(-2.18%) |
Feb 06, 2003 | 0.4191 | 0.4319 | 0.4191 | 0.4300 | 545,545 | -0.00(-0.34%) |
Feb 05, 2003 | 0.4290 | 0.4339 | 0.4290 | 0.4314 | 711,845 | +0.00(+0.34%) |
Feb 04, 2003 | 0.4314 | 0.4428 | 0.4241 | 0.4300 | 1,231,025 | -0.02(-4.18%) |