Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 0.3980 | 0.3999 | 0.3892 | 0.3961 | 11,284,589 | -0.01(-2.03%) |
Mar 28, 2003 | 0.4029 | 0.4070 | 0.4007 | 0.4043 | 6,158,136 | +0.00(+0.06%) |
Mar 27, 2003 | 0.3999 | 0.4089 | 0.3988 | 0.4040 | 9,395,636 | +0.00(+0.20%) |
Mar 26, 2003 | 0.4018 | 0.4078 | 0.4013 | 0.4032 | 6,228,432 | +0.00(+0.07%) |
Mar 25, 2003 | 0.3909 | 0.4054 | 0.3895 | 0.4029 | 11,899,220 | +0.01(+1.59%) |
Mar 24, 2003 | 0.3999 | 0.4122 | 0.3958 | 0.3966 | 15,902,945 | -0.01(-3.21%) |
Mar 21, 2003 | 0.4177 | 0.4185 | 0.4057 | 0.4098 | 11,476,003 | -0.00(-0.07%) |
Mar 20, 2003 | 0.3988 | 0.4128 | 0.3983 | 0.4100 | 11,579,172 | +0.01(+1.42%) |
Mar 19, 2003 | 0.4062 | 0.4111 | 0.4029 | 0.4043 | 1,128,457,088 | -0.00(-0.94%) |
Mar 18, 2003 | 0.4191 | 0.4216 | 0.4043 | 0.4081 | 17,450,560 | -0.01(-2.55%) |
Mar 17, 2003 | 0.3974 | 0.4202 | 0.3936 | 0.4188 | 18,514,494 | +0.02(+4.16%) |
Mar 14, 2003 | 0.4029 | 0.4081 | 0.3988 | 0.4021 | 21,547,628 | -0.00(-0.20%) |
Mar 13, 2003 | 0.4076 | 0.4111 | 0.4002 | 0.4029 | 16,966,076 | -0.00(-0.54%) |
Mar 12, 2003 | 0.4037 | 0.4080 | 0.3994 | 0.4051 | 12,089,513 | +0.00(+0.34%) |
Mar 11, 2003 | 0.4054 | 0.4098 | 0.4004 | 0.4037 | 12,254,139 | +0.00(+0.07%) |
Mar 10, 2003 | 0.4046 | 0.4092 | 0.4010 | 0.4035 | 6,340,046 | -0.01(-1.70%) |
Mar 07, 2003 | 0.4043 | 0.4177 | 0.3996 | 0.4105 | 15,354,386 | +0.00(+0.98%) |
Mar 06, 2003 | 0.3974 | 0.4111 | 0.3966 | 0.4065 | 15,725,613 | +0.01(+2.42%) |
Mar 05, 2003 | 0.3974 | 0.3985 | 0.3941 | 0.3969 | 9,451,238 | -0.00(-0.96%) |
Mar 04, 2003 | 0.4015 | 0.4037 | 0.3963 | 0.4007 | 6,961,190 | -0.00(-0.54%) |
Mar 03, 2003 | 0.4037 | 0.4089 | 0.3974 | 0.4029 | 14,542,612 | -0.01(-1.34%) |
Feb 28, 2003 | 0.4029 | 0.4111 | 0.4029 | 0.4084 | 13,359,611 | +0.01(+2.19%) |
Feb 27, 2003 | 0.4015 | 0.4035 | 0.3884 | 0.3996 | 6,806,132 | +0.01(+1.67%) |
Feb 26, 2003 | 0.3985 | 0.4040 | 0.3920 | 0.3930 | 5,040,295 | -0.01(-1.44%) |
Feb 25, 2003 | 0.3958 | 0.4084 | 0.3859 | 0.3988 | 18,538,546 | +0.00(+0.00%) |
Feb 24, 2003 | 0.4117 | 0.4117 | 0.3961 | 0.3988 | 10,202,813 | -0.01(-3.06%) |
Feb 21, 2003 | 0.3837 | 0.4122 | 0.3824 | 0.4114 | 32,813,912 | +0.01(+2.39%) |
Feb 20, 2003 | 0.3999 | 0.4048 | 0.3947 | 0.4018 | 14,490,622 | -0.01(-2.27%) |
Feb 19, 2003 | 0.4111 | 0.4180 | 0.3994 | 0.4111 | 13,546,593 | +0.00(+0.00%) |
Feb 18, 2003 | 0.3972 | 0.4131 | 0.3914 | 0.4111 | 14,553,557 | +0.01(+3.38%) |
Feb 14, 2003 | 0.3810 | 0.4087 | 0.3796 | 0.3977 | 24,062,258 | +0.02(+4.46%) |
Feb 13, 2003 | 0.3846 | 0.3878 | 0.3763 | 0.3807 | 9,989,381 | -0.00(-0.64%) |
Feb 12, 2003 | 0.3824 | 0.3914 | 0.3761 | 0.3832 | 29,719,138 | -0.01(-2.03%) |
Feb 11, 2003 | 0.3947 | 0.3952 | 0.3892 | 0.3911 | 9,824,290 | -0.00(-0.22%) |
Feb 10, 2003 | 0.3920 | 0.3974 | 0.3851 | 0.3920 | 5,619,482 | +0.00(+0.07%) |
Feb 07, 2003 | 0.3936 | 0.3969 | 0.3865 | 0.3917 | 7,077,027 | -0.00(-0.28%) |
Feb 06, 2003 | 0.3939 | 0.3996 | 0.3900 | 0.3928 | 9,228,685 | +0.00(+0.14%) |
Feb 05, 2003 | 0.4021 | 0.4065 | 0.3922 | 0.3922 | 8,122,300 | -0.01(-1.58%) |
Feb 04, 2003 | 0.4002 | 0.4070 | 0.3974 | 0.3985 | 12,898,086 | -0.00(-0.75%) |
Feb 03, 2003 | 0.4076 | 0.4111 | 0.3917 | 0.4015 | 15,742,943 | +0.00(+0.69%) |
Jan 31, 2003 | 0.3930 | 0.4004 | 0.3826 | 0.3988 | 16,801,898 | +0.01(+1.32%) |
Jan 30, 2003 | 0.3974 | 0.4317 | 0.3920 | 0.3936 | 25,861,614 | -0.00(-0.97%) |
Jan 29, 2003 | 0.3810 | 0.4029 | 0.3771 | 0.3974 | 15,096,260 | +0.01(+3.35%) |
Jan 28, 2003 | 0.3832 | 0.3911 | 0.3793 | 0.3846 | 13,223,707 | +0.01(+1.67%) |
Jan 27, 2003 | 0.3821 | 0.3920 | 0.3752 | 0.3782 | 13,694,354 | +0.00(+0.88%) |
Jan 24, 2003 | 0.3725 | 0.3769 | 0.3700 | 0.3750 | 18,801,234 | -0.00(-0.87%) |
Jan 23, 2003 | 0.3571 | 0.3804 | 0.3569 | 0.3782 | 58,857,264 | -0.01(-1.57%) |
Jan 22, 2003 | 0.3933 | 0.3933 | 0.3788 | 0.3843 | 34,032,484 | -0.01(-2.44%) |
Jan 21, 2003 | 0.3878 | 0.4015 | 0.3865 | 0.3939 | 20,552,476 | +0.01(+1.99%) |
Jan 17, 2003 | 0.3895 | 0.3958 | 0.3785 | 0.3862 | 17,441,284 | -0.01(-2.56%) |
Jan 16, 2003 | 0.4150 | 0.4155 | 0.3903 | 0.3963 | 20,934,648 | -0.02(-4.62%) |
Jan 15, 2003 | 0.4117 | 0.4194 | 0.4057 | 0.4155 | 14,668,483 | -0.00(-0.33%) |
Jan 14, 2003 | 0.4262 | 0.4268 | 0.4084 | 0.4169 | 21,159,938 | -0.00(-0.26%) |
Jan 13, 2003 | 0.4166 | 0.4235 | 0.4057 | 0.4180 | 21,194,598 | +0.01(+1.26%) |
Jan 10, 2003 | 0.3903 | 0.4229 | 0.3892 | 0.4128 | 20,826,108 | +0.01(+3.15%) |
Jan 09, 2003 | 0.3972 | 0.4040 | 0.3837 | 0.4002 | 23,422,872 | +0.01(+3.25%) |
Jan 08, 2003 | 0.4098 | 0.4103 | 0.3867 | 0.3876 | 36,948,488 | -0.01(-3.61%) |
Jan 07, 2003 | 0.4057 | 0.4111 | 0.3994 | 0.4021 | 24,505,542 | -0.00(-1.01%) |
Jan 06, 2003 | 0.4089 | 0.4152 | 0.4054 | 0.4062 | 31,496,832 | -0.00(-0.47%) |
Jan 03, 2003 | 0.4273 | 0.4273 | 0.4032 | 0.4081 | 18,069,724 | -0.02(-4.06%) |