Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 0.4275 | 0.4585 | 0.4027 | 0.4585 | 172,062 | +0.01(+2.78%) |
Jun 27, 2003 | 0.4585 | 0.4585 | 0.4027 | 0.4461 | 84,094 | -0.02(-4.00%) |
Jun 26, 2003 | 0.4709 | 0.5080 | 0.4585 | 0.4647 | 120,411 | -0.03(-6.25%) |
Jun 25, 2003 | 0.5328 | 0.5328 | 0.4956 | 0.4956 | 22,113 | -0.01(-1.23%) |
Jun 24, 2003 | 0.5204 | 0.5328 | 0.4956 | 0.5018 | 85,547 | -0.02(-3.57%) |
Jun 23, 2003 | 0.4709 | 0.5204 | 0.4647 | 0.5204 | 85,708 | +0.01(+1.20%) |
Jun 20, 2003 | 0.5142 | 0.5266 | 0.4832 | 0.5142 | 57,461 | +0.00(+0.00%) |
Jun 19, 2003 | 0.4956 | 0.5142 | 0.4337 | 0.5142 | 370,758 | +0.01(+2.47%) |
Jun 18, 2003 | 0.5266 | 0.5328 | 0.4585 | 0.5018 | 130,580 | -0.03(-5.81%) |
Jun 17, 2003 | 0.4523 | 0.5700 | 0.4399 | 0.5328 | 235,981 | +0.06(+11.83%) |
Jun 16, 2003 | 0.5266 | 0.5328 | 0.4399 | 0.4764 | 607,223 | -0.06(-10.58%) |
Jun 13, 2003 | 0.5824 | 0.5824 | 0.5328 | 0.5328 | 67,630 | -0.06(-9.47%) |
Jun 12, 2003 | 0.5514 | 0.6195 | 0.5390 | 0.5886 | 116,215 | -0.03(-5.00%) |
Jun 11, 2003 | 0.5638 | 0.6195 | 0.4832 | 0.6195 | 550,569 | +0.06(+9.89%) |
Jun 10, 2003 | 0.6195 | 0.6319 | 0.4770 | 0.5638 | 644,993 | -0.06(-9.00%) |
Jun 09, 2003 | 0.6133 | 0.7187 | 0.5638 | 0.6195 | 624,171 | +0.02(+4.17%) |
Jun 06, 2003 | 0.5824 | 0.6567 | 0.5762 | 0.5948 | 520,546 | +0.02(+4.35%) |
Jun 05, 2003 | 0.5700 | 0.5886 | 0.5018 | 0.5700 | 590,760 | +0.01(+1.10%) |
Jun 04, 2003 | 0.4461 | 0.6071 | 0.4461 | 0.5638 | 1,895,920 | +0.07(+13.75%) |
Jun 03, 2003 | 0.5080 | 0.5080 | 0.4399 | 0.4956 | 233,075 | -0.04(-6.98%) |
Jun 02, 2003 | 0.4585 | 0.5576 | 0.4275 | 0.5328 | 1,319,525 | +0.12(+30.30%) |
May 30, 2003 | 0.4337 | 0.4461 | 0.3593 | 0.4089 | 1,014,460 | -0.02(-4.35%) |
May 29, 2003 | 0.2974 | 0.4337 | 0.2664 | 0.4275 | 1,456,239 | +0.16(+60.46%) |
May 27, 2003 | 0.3036 | 0.3160 | 0.2602 | 0.2664 | 172,062 | -0.01(-2.27%) |
May 23, 2003 | 0.2726 | 0.2788 | 0.2664 | 0.2726 | 35,025 | -0.02(-8.33%) |
May 22, 2003 | 0.3098 | 0.3160 | 0.2788 | 0.2974 | 191,270 | +0.00(+0.00%) |
May 21, 2003 | 0.2540 | 0.3222 | 0.2230 | 0.2974 | 8,563,115 | +0.04(+17.07%) |
May 20, 2003 | 0.2230 | 0.2788 | 0.2230 | 0.2540 | 94,263 | +0.00(+0.24%) |
May 19, 2003 | 0.2540 | 0.2788 | 0.1859 | 0.2534 | 282,144 | -0.02(-7.05%) |
May 16, 2003 | 0.2788 | 0.2850 | 0.2726 | 0.2726 | 76,831 | -0.01(-4.35%) |
May 15, 2003 | 0.3160 | 0.3160 | 0.2788 | 0.2850 | 149,304 | -0.01(-4.17%) |
May 14, 2003 | 0.3160 | 0.3222 | 0.2974 | 0.2974 | 213,222 | -0.03(-9.43%) |
May 13, 2003 | 0.3160 | 0.3407 | 0.2974 | 0.3284 | 827,548 | +0.02(+6.21%) |
May 12, 2003 | 0.3098 | 0.3407 | 0.2974 | 0.3092 | 847,885 | +0.04(+14.71%) |
May 09, 2003 | 0.2044 | 0.2788 | 0.1921 | 0.2695 | 3,672,558 | +0.08(+40.32%) |
May 08, 2003 | 0.2230 | 0.2230 | 0.1921 | 0.1921 | 107,176 | -0.01(-6.06%) |
May 07, 2003 | 0.2106 | 0.2168 | 0.2044 | 0.2044 | 59,721 | -0.01(-5.71%) |
May 06, 2003 | 0.2106 | 0.2168 | 0.1921 | 0.2168 | 145,753 | -0.01(-2.78%) |
May 05, 2003 | 0.1859 | 0.2230 | 0.1859 | 0.2230 | 96,523 | +0.01(+2.86%) |
May 02, 2003 | 0.2044 | 0.2168 | 0.1921 | 0.2168 | 129,934 | +0.00(+0.00%) |
May 01, 2003 | 0.2354 | 0.2354 | 0.1673 | 0.2168 | 510,216 | -0.04(-14.63%) |
Apr 30, 2003 | 0.2354 | 0.2602 | 0.2354 | 0.2540 | 71,020 | -0.01(-2.38%) |
Apr 29, 2003 | 0.2540 | 0.2602 | 0.2416 | 0.2602 | 189,010 | +0.00(+0.00%) |
Apr 28, 2003 | 0.2416 | 0.2602 | 0.2354 | 0.2602 | 24,534 | +0.01(+2.44%) |
Apr 25, 2003 | 0.2478 | 0.2540 | 0.2478 | 0.2540 | 8,554 | -0.01(-2.38%) |
Apr 24, 2003 | 0.2478 | 0.2602 | 0.2478 | 0.2602 | 10,814 | +0.01(+2.44%) |
Apr 23, 2003 | 0.2602 | 0.2602 | 0.2354 | 0.2540 | 32,443 | -0.01(-2.38%) |
Apr 22, 2003 | 0.2478 | 0.2602 | 0.2230 | 0.2602 | 91,680 | +0.01(+5.00%) |
Apr 21, 2003 | 0.2292 | 0.2664 | 0.2292 | 0.2478 | 120,088 | +0.02(+8.11%) |
Apr 17, 2003 | 0.2478 | 0.2478 | 0.2168 | 0.2292 | 18,562 | -0.02(-7.50%) |
Apr 16, 2003 | 0.2168 | 0.2540 | 0.2168 | 0.2478 | 83,126 | +0.02(+8.11%) |
Apr 15, 2003 | 0.2726 | 0.2726 | 0.2230 | 0.2292 | 41,159 | -0.01(-5.13%) |
Apr 14, 2003 | 0.2478 | 0.2478 | 0.2106 | 0.2416 | 69,890 | -0.02(-7.14%) |
Apr 11, 2003 | 0.2602 | 0.2602 | 0.2478 | 0.2602 | 57,946 | +0.00(+0.00%) |
Apr 10, 2003 | 0.2478 | 0.2664 | 0.2478 | 0.2602 | 63,111 | +0.00(+0.00%) |
Apr 09, 2003 | 0.2354 | 0.2602 | 0.2354 | 0.2602 | 20,983 | +0.00(+0.00%) |
Apr 08, 2003 | 0.2540 | 0.2726 | 0.2416 | 0.2602 | 269,231 | +0.01(+5.00%) |
Apr 07, 2003 | 0.2850 | 0.2974 | 0.2478 | 0.2478 | 162,378 | -0.04(-13.04%) |
Apr 04, 2003 | 0.2726 | 0.2912 | 0.2726 | 0.2850 | 16,463 | +0.02(+6.98%) |
Apr 03, 2003 | 0.2602 | 0.2912 | 0.2602 | 0.2664 | 36,317 | +0.00(+0.00%) |
Apr 02, 2003 | 0.2664 | 0.2726 | 0.2664 | 0.2664 | 13,235 | -0.01(-4.44%) |