Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.7104 | 0.7219 | 0.7069 | 0.7142 | 16,338,063 | +0.02(+3.46%) |
Apr 29, 2003 | 0.6888 | 0.7034 | 0.6861 | 0.6903 | 18,000,310 | +0.02(+2.34%) |
Apr 28, 2003 | 0.6584 | 0.6796 | 0.6565 | 0.6746 | 11,147,439 | +0.01(+1.57%) |
Apr 25, 2003 | 0.6653 | 0.6696 | 0.6603 | 0.6642 | 8,968,338 | -0.00(-0.58%) |
Apr 24, 2003 | 0.6715 | 0.6722 | 0.6642 | 0.6680 | 16,053,663 | -0.01(-1.03%) |
Apr 23, 2003 | 0.6611 | 0.6815 | 0.6526 | 0.6749 | 29,313,974 | +0.02(+2.57%) |
Apr 22, 2003 | 0.6526 | 0.6603 | 0.6449 | 0.6580 | 17,149,706 | +0.00(+0.35%) |
Apr 21, 2003 | 0.6565 | 0.6592 | 0.6511 | 0.6557 | 4,864,667 | -0.00(-0.12%) |
Apr 17, 2003 | 0.6507 | 0.6584 | 0.6449 | 0.6565 | 28,206,242 | +0.02(+3.27%) |
Apr 16, 2003 | 0.6341 | 0.6391 | 0.6276 | 0.6357 | 35,846,084 | +0.00(+0.67%) |
Apr 15, 2003 | 0.6110 | 0.6314 | 0.6110 | 0.6314 | 14,834,250 | +0.02(+3.21%) |
Apr 14, 2003 | 0.6053 | 0.6156 | 0.6053 | 0.6118 | 15,964,058 | +0.01(+1.08%) |
Apr 11, 2003 | 0.6045 | 0.6103 | 0.6002 | 0.6053 | 12,333,088 | +0.01(+1.88%) |
Apr 10, 2003 | 0.6022 | 0.6160 | 0.5941 | 0.5941 | 13,781,061 | -0.01(-1.34%) |
Apr 09, 2003 | 0.6068 | 0.6103 | 0.5956 | 0.6022 | 16,175,734 | +0.00(+0.13%) |
Apr 08, 2003 | 0.6372 | 0.6391 | 0.6002 | 0.6014 | 29,262,028 | -0.03(-5.33%) |
Apr 07, 2003 | 0.6665 | 0.6680 | 0.6334 | 0.6353 | 23,536,368 | -0.01(-1.49%) |
Apr 04, 2003 | 0.6411 | 0.6499 | 0.6349 | 0.6449 | 12,992,792 | +0.01(+1.33%) |
Apr 03, 2003 | 0.6334 | 0.6491 | 0.6322 | 0.6364 | 14,452,453 | +0.01(+1.66%) |
Apr 02, 2003 | 0.6295 | 0.6353 | 0.6241 | 0.6260 | 11,629,231 | +0.01(+2.26%) |
Apr 01, 2003 | 0.5914 | 0.6122 | 0.5914 | 0.6122 | 5,721,763 | +0.03(+4.95%) |
Mar 31, 2003 | 0.5845 | 0.5883 | 0.5787 | 0.5833 | 10,677,335 | -0.01(-0.85%) |
Mar 28, 2003 | 0.5756 | 0.5983 | 0.5745 | 0.5883 | 12,548,661 | +0.01(+2.00%) |
Mar 27, 2003 | 0.5691 | 0.5775 | 0.5602 | 0.5768 | 17,676,950 | +0.00(+0.13%) |
Mar 26, 2003 | 0.5910 | 0.5910 | 0.5756 | 0.5760 | 27,564,718 | -0.02(-2.54%) |
Mar 25, 2003 | 0.5814 | 0.5945 | 0.5771 | 0.5910 | 8,965,741 | -0.00(-0.65%) |
Mar 24, 2003 | 0.6079 | 0.6079 | 0.5833 | 0.5949 | 5,681,506 | -0.01(-2.34%) |
Mar 21, 2003 | 0.6141 | 0.6156 | 0.5987 | 0.6091 | 10,503,319 | +0.01(+1.41%) |
Mar 20, 2003 | 0.5887 | 0.6018 | 0.5791 | 0.6006 | 12,794,102 | +0.01(+1.30%) |
Mar 19, 2003 | 0.5883 | 0.5979 | 0.5852 | 0.5929 | 12,038,299 | +0.00(+0.59%) |
Mar 18, 2003 | 0.5802 | 0.5914 | 0.5691 | 0.5895 | 16,432,863 | +0.02(+3.10%) |
Mar 17, 2003 | 0.5660 | 0.5845 | 0.5598 | 0.5718 | 9,448,831 | -0.01(-0.93%) |
Mar 14, 2003 | 0.5910 | 0.5910 | 0.5687 | 0.5771 | 10,116,327 | -0.00(-0.20%) |
Mar 13, 2003 | 0.5756 | 0.5852 | 0.5517 | 0.5783 | 28,546,484 | +0.01(+1.83%) |
Mar 12, 2003 | 0.5467 | 0.5702 | 0.5448 | 0.5679 | 20,532,638 | +0.02(+4.31%) |
Mar 11, 2003 | 0.5182 | 0.5548 | 0.5167 | 0.5444 | 16,525,066 | +0.02(+4.74%) |
Mar 10, 2003 | 0.5205 | 0.5282 | 0.5144 | 0.5198 | 17,491,246 | -0.01(-2.24%) |
Mar 07, 2003 | 0.5082 | 0.5356 | 0.5082 | 0.5317 | 13,140,836 | +0.02(+2.98%) |
Mar 06, 2003 | 0.5025 | 0.5179 | 0.5025 | 0.5163 | 12,409,708 | +0.02(+3.15%) |
Mar 05, 2003 | 0.5044 | 0.5044 | 0.4967 | 0.5005 | 20,648,216 | -0.01(-1.66%) |
Mar 04, 2003 | 0.5198 | 0.5198 | 0.5071 | 0.5090 | 6,124,339 | -0.01(-2.00%) |
Mar 03, 2003 | 0.5225 | 0.5256 | 0.5144 | 0.5194 | 5,597,095 | +0.00(+0.90%) |
Feb 28, 2003 | 0.5067 | 0.5152 | 0.5063 | 0.5148 | 11,996,743 | +0.01(+2.77%) |
Feb 27, 2003 | 0.5044 | 0.5044 | 0.4944 | 0.5009 | 20,278,106 | +0.00(+0.54%) |
Feb 26, 2003 | 0.5109 | 0.5186 | 0.4967 | 0.4982 | 10,161,779 | -0.01(-1.75%) |
Feb 25, 2003 | 0.5102 | 0.5117 | 0.5048 | 0.5071 | 23,890,894 | -0.02(-3.66%) |
Feb 24, 2003 | 0.5359 | 0.5410 | 0.5236 | 0.5263 | 9,254,037 | -0.01(-1.87%) |
Feb 21, 2003 | 0.5336 | 0.5371 | 0.5279 | 0.5363 | 9,866,990 | +0.00(+0.87%) |
Feb 20, 2003 | 0.5410 | 0.5410 | 0.5225 | 0.5317 | 15,171,894 | -0.01(-1.57%) |
Feb 19, 2003 | 0.5390 | 0.5444 | 0.5306 | 0.5402 | 6,325,626 | -0.01(-1.75%) |
Feb 18, 2003 | 0.5313 | 0.5498 | 0.5286 | 0.5498 | 11,490,278 | +0.02(+3.48%) |
Feb 14, 2003 | 0.5325 | 0.5417 | 0.5256 | 0.5313 | 4,969,857 | +0.00(+0.15%) |
Feb 13, 2003 | 0.5402 | 0.5410 | 0.5294 | 0.5306 | 6,681,451 | -0.02(-3.77%) |
Feb 12, 2003 | 0.5436 | 0.5567 | 0.5417 | 0.5514 | 5,794,487 | +0.00(+0.14%) |
Feb 11, 2003 | 0.5583 | 0.5671 | 0.5406 | 0.5506 | 7,317,779 | +0.00(+0.70%) |
Feb 10, 2003 | 0.5313 | 0.5517 | 0.5309 | 0.5467 | 12,631,773 | +0.02(+2.90%) |
Feb 07, 2003 | 0.5487 | 0.5564 | 0.5294 | 0.5313 | 10,538,382 | -0.00(-0.50%) |
Feb 06, 2003 | 0.5313 | 0.5390 | 0.5275 | 0.5340 | 22,466,298 | -0.02(-3.28%) |
Feb 05, 2003 | 0.5583 | 0.5698 | 0.5517 | 0.5521 | 10,343,587 | -0.01(-1.31%) |
Feb 04, 2003 | 0.5602 | 0.5633 | 0.5544 | 0.5594 | 7,381,412 | -0.02(-3.20%) |