Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.2161 | 0.2246 | 0.2100 | 0.2210 | 23,722,880 | +0.00(+1.97%) |
Apr 29, 2003 | 0.2265 | 0.2280 | 0.2108 | 0.2167 | 75,676,032 | +0.01(+5.49%) |
Apr 28, 2003 | 0.1941 | 0.2094 | 0.1760 | 0.2055 | 87,409,536 | +0.01(+4.33%) |
Apr 25, 2003 | 0.2378 | 0.2378 | 0.1962 | 0.1969 | 74,453,232 | -0.03(-13.13%) |
Apr 24, 2003 | 0.2084 | 0.2332 | 0.2058 | 0.2267 | 54,393,844 | +0.02(+8.94%) |
Apr 23, 2003 | 0.2158 | 0.2227 | 0.2033 | 0.2081 | 37,929,052 | -0.00(-2.01%) |
Apr 22, 2003 | 0.2296 | 0.2378 | 0.2108 | 0.2124 | 67,669,992 | -0.02(-6.70%) |
Apr 21, 2003 | 0.2148 | 0.2316 | 0.2119 | 0.2276 | 39,631,628 | +0.02(+7.95%) |
Apr 17, 2003 | 0.2038 | 0.2143 | 0.2007 | 0.2108 | 20,472,732 | +0.01(+2.72%) |
Apr 16, 2003 | 0.2112 | 0.2159 | 0.2044 | 0.2053 | 41,225,948 | -0.00(-0.25%) |
Apr 15, 2003 | 0.1963 | 0.2065 | 0.1921 | 0.2058 | 32,147,184 | +0.01(+4.87%) |
Apr 14, 2003 | 0.1977 | 0.2032 | 0.1948 | 0.1962 | 21,169,016 | +0.00(+0.31%) |
Apr 11, 2003 | 0.1991 | 0.2012 | 0.1898 | 0.1956 | 27,371,608 | +0.00(+1.69%) |
Apr 10, 2003 | 0.1804 | 0.1941 | 0.1685 | 0.1923 | 36,725,932 | +0.01(+8.17%) |
Apr 09, 2003 | 0.1915 | 0.1920 | 0.1753 | 0.1778 | 31,657,570 | -0.01(-6.62%) |
Apr 08, 2003 | 0.1920 | 0.1976 | 0.1854 | 0.1904 | 28,995,450 | -0.00(-0.27%) |
Apr 07, 2003 | 0.1880 | 0.1952 | 0.1839 | 0.1909 | 51,655,452 | +0.02(+10.66%) |
Apr 04, 2003 | 0.1725 | 0.1747 | 0.1666 | 0.1725 | 25,924,910 | +0.01(+3.47%) |
Apr 03, 2003 | 0.1606 | 0.1671 | 0.1534 | 0.1667 | 21,456,880 | +0.01(+6.70%) |
Apr 02, 2003 | 0.1603 | 0.1641 | 0.1542 | 0.1563 | 15,276,432 | +0.00(+1.90%) |
Apr 01, 2003 | 0.1529 | 0.1572 | 0.1457 | 0.1534 | 22,564,046 | +0.00(+0.96%) |
Mar 31, 2003 | 0.1635 | 0.1676 | 0.1477 | 0.1519 | 31,907,938 | -0.02(-10.48%) |
Mar 28, 2003 | 0.1763 | 0.1771 | 0.1690 | 0.1697 | 13,397,965 | -0.00(-2.45%) |
Mar 27, 2003 | 0.1651 | 0.1801 | 0.1642 | 0.1740 | 61,626,736 | +0.01(+3.13%) |
Mar 26, 2003 | 0.1446 | 0.1689 | 0.1443 | 0.1687 | 48,877,720 | +0.02(+16.90%) |
Mar 25, 2003 | 0.1382 | 0.1484 | 0.1363 | 0.1443 | 11,330,615 | +0.01(+3.95%) |
Mar 24, 2003 | 0.1473 | 0.1473 | 0.1383 | 0.1388 | 15,881,462 | -0.01(-8.87%) |
Mar 21, 2003 | 0.1494 | 0.1543 | 0.1484 | 0.1523 | 16,926,110 | +0.00(+2.67%) |
Mar 20, 2003 | 0.1430 | 0.1503 | 0.1423 | 0.1484 | 10,241,065 | +0.00(+1.53%) |
Mar 19, 2003 | 0.1394 | 0.1487 | 0.1377 | 0.1461 | 14,468,767 | +0.01(+6.52%) |
Mar 18, 2003 | 0.1391 | 0.1414 | 0.1340 | 0.1372 | 10,025,094 | +0.00(+0.37%) |
Mar 17, 2003 | 0.1219 | 0.1386 | 0.1199 | 0.1367 | 26,825,332 | +0.01(+10.15%) |
Mar 14, 2003 | 0.1202 | 0.1246 | 0.1191 | 0.1241 | 19,694,838 | +0.01(+5.53%) |
Mar 13, 2003 | 0.1250 | 0.1270 | 0.1138 | 0.1176 | 39,466,784 | -0.00(-1.28%) |
Mar 12, 2003 | 0.1080 | 0.1209 | 0.1067 | 0.1191 | 38,814,784 | +0.01(+9.74%) |
Mar 11, 2003 | 0.1027 | 0.1096 | 0.1027 | 0.1085 | 19,121,990 | +0.00(+4.71%) |
Mar 10, 2003 | 0.1062 | 0.1072 | 0.1027 | 0.1036 | 13,600,921 | -0.00(-2.86%) |
Mar 07, 2003 | 0.1086 | 0.1117 | 0.1059 | 0.1067 | 22,103,956 | -0.00(-4.46%) |
Mar 06, 2003 | 0.1147 | 0.1153 | 0.1092 | 0.1117 | 12,909,557 | -0.00(-0.81%) |
Mar 05, 2003 | 0.1092 | 0.1148 | 0.1049 | 0.1126 | 26,050,390 | +0.00(+0.73%) |
Mar 04, 2003 | 0.1219 | 0.1224 | 0.1097 | 0.1118 | 29,711,418 | -0.01(-9.17%) |
Mar 03, 2003 | 0.1235 | 0.1272 | 0.1219 | 0.1231 | 15,448,658 | +0.00(+0.41%) |
Feb 28, 2003 | 0.1243 | 0.1312 | 0.1210 | 0.1225 | 23,759,786 | +0.00(+0.75%) |
Feb 27, 2003 | 0.1241 | 0.1328 | 0.1203 | 0.1216 | 31,517,330 | -0.01(-4.92%) |
Feb 26, 2003 | 0.1555 | 0.1600 | 0.1279 | 0.1279 | 74,583,632 | -0.02(-15.22%) |
Feb 25, 2003 | 0.1485 | 0.1534 | 0.1478 | 0.1509 | 14,348,873 | +0.00(+1.57%) |
Feb 24, 2003 | 0.1489 | 0.1575 | 0.1473 | 0.1486 | 17,197,980 | +0.00(+0.55%) |
Feb 21, 2003 | 0.1468 | 0.1497 | 0.1433 | 0.1477 | 11,081,503 | +0.00(+0.48%) |
Feb 20, 2003 | 0.1504 | 0.1534 | 0.1448 | 0.1470 | 9,248,528 | -0.00(-0.96%) |
Feb 19, 2003 | 0.1498 | 0.1521 | 0.1443 | 0.1485 | 15,554,454 | -0.00(-0.21%) |
Feb 18, 2003 | 0.1374 | 0.1504 | 0.1340 | 0.1488 | 25,172,038 | +0.02(+12.62%) |
Feb 14, 2003 | 0.1182 | 0.1352 | 0.1180 | 0.1321 | 23,968,916 | +0.01(+7.44%) |
Feb 13, 2003 | 0.1316 | 0.1322 | 0.1159 | 0.1229 | 42,635,736 | -0.01(-6.92%) |
Feb 12, 2003 | 0.1355 | 0.1402 | 0.1301 | 0.1321 | 16,218,754 | -0.01(-5.86%) |
Feb 11, 2003 | 0.1341 | 0.1412 | 0.1316 | 0.1403 | 10,668,161 | +0.01(+4.23%) |
Feb 10, 2003 | 0.1412 | 0.1423 | 0.1336 | 0.1346 | 15,379,768 | -0.01(-3.92%) |
Feb 07, 2003 | 0.1474 | 0.1497 | 0.1384 | 0.1401 | 11,819,614 | -0.01(-5.54%) |
Feb 06, 2003 | 0.1522 | 0.1522 | 0.1455 | 0.1483 | 11,652,308 | -0.00(-1.89%) |
Feb 05, 2003 | 0.1578 | 0.1599 | 0.1495 | 0.1512 | 6,015,602 | -0.00(-3.06%) |
Feb 04, 2003 | 0.1541 | 0.1570 | 0.1501 | 0.1560 | 6,945,622 | -0.00(-1.10%) |