Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 0.3545 | 0.3594 | 0.3472 | 0.3517 | 3,391,176 | -0.00(-1.23%) |
Mar 28, 2003 | 0.3625 | 0.3639 | 0.3553 | 0.3561 | 2,465,136 | -0.01(-1.98%) |
Mar 27, 2003 | 0.3555 | 0.3670 | 0.3548 | 0.3633 | 3,124,712 | +0.01(+1.71%) |
Mar 26, 2003 | 0.3787 | 0.3787 | 0.3544 | 0.3572 | 5,599,288 | -0.02(-5.69%) |
Mar 25, 2003 | 0.3769 | 0.3802 | 0.3678 | 0.3787 | 1,236,520 | +0.00(+0.37%) |
Mar 24, 2003 | 0.3830 | 0.3844 | 0.3739 | 0.3773 | 2,666,464 | -0.01(-2.86%) |
Mar 21, 2003 | 0.3912 | 0.3922 | 0.3812 | 0.3884 | 4,140,752 | +0.00(+0.30%) |
Mar 20, 2003 | 0.3700 | 0.3881 | 0.3672 | 0.3873 | 4,863,568 | +0.02(+4.23%) |
Mar 19, 2003 | 0.3894 | 0.3914 | 0.3697 | 0.3716 | 5,185,760 | -0.02(-4.58%) |
Mar 18, 2003 | 0.3780 | 0.3930 | 0.3773 | 0.3894 | 418,080,000 | +0.01(+3.11%) |
Mar 17, 2003 | 0.3570 | 0.3778 | 0.3563 | 0.3777 | 4,469,792 | +0.02(+5.45%) |
Mar 14, 2003 | 0.3477 | 0.3623 | 0.3339 | 0.3581 | 5,715,952 | +0.01(+3.15%) |
Mar 13, 2003 | 0.3027 | 0.3500 | 0.3023 | 0.3472 | 10,392,000 | +0.06(+20.76%) |
Mar 12, 2003 | 0.2953 | 0.2969 | 0.2836 | 0.2875 | 3,773,048 | -0.01(-2.34%) |
Mar 11, 2003 | 0.2934 | 0.3044 | 0.2930 | 0.2944 | 1,311,200 | -0.00(-0.32%) |
Mar 10, 2003 | 0.3094 | 0.3095 | 0.2936 | 0.2953 | 2,671,200 | -0.01(-4.59%) |
Mar 07, 2003 | 0.3028 | 0.3125 | 0.3011 | 0.3095 | 1,977,600 | +0.01(+2.22%) |
Mar 06, 2003 | 0.2938 | 0.3095 | 0.2914 | 0.3028 | 1,817,600 | +0.01(+2.98%) |
Mar 05, 2003 | 0.2945 | 0.2966 | 0.2909 | 0.2941 | 2,124,000 | +0.00(+0.16%) |
Mar 04, 2003 | 0.2969 | 0.3016 | 0.2906 | 0.2936 | 3,032,800 | -0.00(-1.46%) |
Mar 03, 2003 | 0.2984 | 0.3019 | 0.2914 | 0.2980 | 2,657,600 | +0.00(+0.73%) |
Feb 28, 2003 | 0.2864 | 0.2975 | 0.2864 | 0.2958 | 1,792,800 | +0.01(+3.27%) |
Feb 27, 2003 | 0.2891 | 0.2997 | 0.2844 | 0.2864 | 2,332,800 | -0.00(-1.45%) |
Feb 26, 2003 | 0.2783 | 0.2922 | 0.2758 | 0.2906 | 4,636,800 | +0.03(+9.41%) |
Feb 25, 2003 | 0.2669 | 0.2678 | 0.2617 | 0.2656 | 1,710,400 | -0.00(-0.99%) |
Feb 24, 2003 | 0.2780 | 0.2781 | 0.2673 | 0.2683 | 882,400 | -0.01(-3.21%) |
Feb 21, 2003 | 0.2734 | 0.2780 | 0.2647 | 0.2772 | 3,036,000 | +0.00(+0.46%) |
Feb 20, 2003 | 0.2844 | 0.2853 | 0.2712 | 0.2759 | 2,920,800 | -0.01(-3.50%) |
Feb 19, 2003 | 0.2938 | 0.3008 | 0.2828 | 0.2859 | 2,080,800 | -0.01(-2.77%) |
Feb 18, 2003 | 0.2909 | 0.2972 | 0.2870 | 0.2941 | 1,873,600 | +0.00(+0.53%) |
Feb 14, 2003 | 0.2866 | 0.2945 | 0.2828 | 0.2925 | 2,562,400 | +0.01(+2.07%) |
Feb 13, 2003 | 0.3017 | 0.3025 | 0.2778 | 0.2866 | 2,633,600 | -0.01(-4.92%) |
Feb 12, 2003 | 0.3053 | 0.3078 | 0.2994 | 0.3014 | 993,600 | -0.01(-1.78%) |
Feb 11, 2003 | 0.3086 | 0.3109 | 0.3009 | 0.3069 | 1,156,800 | -0.00(-0.05%) |
Feb 10, 2003 | 0.3072 | 0.3120 | 0.3003 | 0.3070 | 1,539,200 | -0.00(-1.36%) |
Feb 07, 2003 | 0.3203 | 0.3234 | 0.3086 | 0.3113 | 1,924,000 | -0.01(-2.73%) |
Feb 06, 2003 | 0.3148 | 0.3227 | 0.3148 | 0.3200 | 2,098,400 | +0.01(+2.66%) |
Feb 05, 2003 | 0.3052 | 0.3227 | 0.3036 | 0.3117 | 3,348,000 | +0.01(+2.31%) |
Feb 04, 2003 | 0.3125 | 0.3125 | 0.3011 | 0.3047 | 1,781,600 | -0.01(-2.26%) |
Feb 03, 2003 | 0.3208 | 0.3278 | 0.3095 | 0.3117 | 1,769,600 | -0.01(-2.59%) |
Jan 31, 2003 | 0.3209 | 0.3248 | 0.3117 | 0.3200 | 1,494,400 | +0.00(+0.39%) |
Jan 30, 2003 | 0.3203 | 0.3262 | 0.3156 | 0.3187 | 1,529,104 | -0.00(-0.49%) |
Jan 29, 2003 | 0.3186 | 0.3228 | 0.3094 | 0.3203 | 912,800 | +0.00(+0.05%) |
Jan 28, 2003 | 0.3211 | 0.3264 | 0.3141 | 0.3202 | 1,717,600 | +0.00(+0.74%) |
Jan 27, 2003 | 0.3266 | 0.3328 | 0.3142 | 0.3178 | 1,252,000 | -0.01(-2.63%) |
Jan 24, 2003 | 0.3398 | 0.3398 | 0.3203 | 0.3264 | 2,680,800 | -0.01(-4.04%) |
Jan 23, 2003 | 0.3266 | 0.3430 | 0.3192 | 0.3402 | 3,104,800 | +0.02(+5.07%) |
Jan 22, 2003 | 0.3281 | 0.3305 | 0.3203 | 0.3237 | 4,367,200 | -0.01(-1.61%) |
Jan 21, 2003 | 0.3398 | 0.3398 | 0.3209 | 0.3291 | 3,356,000 | -0.01(-1.50%) |
Jan 17, 2003 | 0.3328 | 0.3400 | 0.3253 | 0.3341 | 2,652,800 | -0.00(-0.37%) |
Jan 16, 2003 | 0.3445 | 0.3503 | 0.3344 | 0.3353 | 3,396,000 | -0.01(-2.41%) |
Jan 15, 2003 | 0.3420 | 0.3506 | 0.3367 | 0.3436 | 4,110,400 | +0.00(+0.14%) |
Jan 14, 2003 | 0.3420 | 0.3539 | 0.3353 | 0.3431 | 3,057,600 | -0.00(-0.27%) |
Jan 13, 2003 | 0.3528 | 0.3608 | 0.3438 | 0.3441 | 4,424,800 | -0.03(-7.56%) |
Jan 10, 2003 | 0.3787 | 0.3789 | 0.3647 | 0.3722 | 1,277,600 | -0.01(-1.73%) |
Jan 09, 2003 | 0.3608 | 0.3811 | 0.3591 | 0.3787 | 3,424,000 | +0.03(+7.83%) |
Jan 08, 2003 | 0.3461 | 0.3608 | 0.3456 | 0.3513 | 1,986,400 | -0.00(-1.19%) |
Jan 07, 2003 | 0.3547 | 0.3555 | 0.3455 | 0.3555 | 2,713,600 | -0.00(-0.83%) |
Jan 06, 2003 | 0.3602 | 0.3819 | 0.3556 | 0.3584 | 4,030,400 | -0.01(-1.80%) |
Jan 03, 2003 | 0.3739 | 0.3755 | 0.3570 | 0.3650 | 1,598,400 | -0.01(-3.03%) |