Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.3554 | 0.3863 | 0.3554 | 0.3863 | 343,686 | +0.01(+3.88%) |
Jul 30, 2003 | 0.3554 | 0.3760 | 0.3461 | 0.3718 | 156,309 | +0.00(+0.56%) |
Jul 29, 2003 | 0.3657 | 0.3698 | 0.3502 | 0.3698 | 253,395 | +0.00(+0.00%) |
Jul 28, 2003 | 0.3595 | 0.3698 | 0.3389 | 0.3698 | 1,013,583 | +0.02(+4.97%) |
Jul 25, 2003 | 0.3348 | 0.3605 | 0.3234 | 0.3523 | 803,876 | +0.02(+7.21%) |
Jul 24, 2003 | 0.3214 | 0.3337 | 0.3214 | 0.3286 | 280,580 | -0.01(-1.54%) |
Jul 23, 2003 | 0.3286 | 0.3337 | 0.3172 | 0.3337 | 572,810 | -0.00(-0.92%) |
Jul 22, 2003 | 0.3420 | 0.3430 | 0.3255 | 0.3368 | 550,480 | -0.01(-2.39%) |
Jul 21, 2003 | 0.3708 | 0.3811 | 0.3317 | 0.3451 | 964,069 | -0.02(-5.37%) |
Jul 18, 2003 | 0.3749 | 0.3760 | 0.3564 | 0.3646 | 185,435 | -0.01(-2.75%) |
Jul 17, 2003 | 0.3760 | 0.3832 | 0.3409 | 0.3749 | 1,165,038 | -0.01(-1.65%) |
Jul 16, 2003 | 0.3512 | 0.3863 | 0.3348 | 0.3812 | 1,736,878 | +0.05(+13.53%) |
Jul 15, 2003 | 0.3492 | 0.3492 | 0.3224 | 0.3358 | 182,522 | +0.00(+0.00%) |
Jul 14, 2003 | 0.3512 | 0.3512 | 0.3193 | 0.3358 | 572,810 | -0.02(-6.05%) |
Jul 11, 2003 | 0.3502 | 0.3574 | 0.3348 | 0.3574 | 1,169,893 | +0.01(+4.20%) |
Jul 10, 2003 | 0.3049 | 0.3533 | 0.2936 | 0.3430 | 1,620,374 | +0.05(+15.62%) |
Jul 09, 2003 | 0.2884 | 0.3008 | 0.2863 | 0.2966 | 373,783 | +0.01(+3.23%) |
Jul 08, 2003 | 0.2780 | 0.2925 | 0.2780 | 0.2874 | 95,144 | +0.01(+1.79%) |
Jul 07, 2003 | 0.2833 | 0.2936 | 0.2688 | 0.2823 | 178,639 | -0.00(-1.40%) |
Jul 03, 2003 | 0.2627 | 0.2863 | 0.2627 | 0.2863 | 93,203 | +0.01(+3.73%) |
Jul 02, 2003 | 0.2585 | 0.2760 | 0.2585 | 0.2760 | 78,640 | +0.02(+7.63%) |
Jul 01, 2003 | 0.2629 | 0.2637 | 0.2421 | 0.2565 | 531,063 | -0.01(-3.19%) |
Jun 30, 2003 | 0.2802 | 0.2884 | 0.2649 | 0.2649 | 344,657 | -0.02(-7.81%) |
Jun 27, 2003 | 0.2894 | 0.2894 | 0.2804 | 0.2874 | 117,872 | +0.00(+0.00%) |
Jun 26, 2003 | 0.2760 | 0.2884 | 0.2760 | 0.2874 | 665,042 | +0.01(+3.33%) |
Jun 25, 2003 | 0.2760 | 0.2781 | 0.2709 | 0.2781 | 72,814 | +0.00(+0.00%) |
Jun 24, 2003 | 0.2657 | 0.2781 | 0.2647 | 0.2781 | 263,104 | +0.00(+1.50%) |
Jun 23, 2003 | 0.2648 | 0.2770 | 0.2647 | 0.2740 | 114,562 | -0.00(-1.48%) |
Jun 20, 2003 | 0.2843 | 0.2874 | 0.2647 | 0.2781 | 120,387 | +0.00(+1.12%) |
Jun 19, 2003 | 0.2833 | 0.2875 | 0.2730 | 0.2750 | 282,521 | -0.01(-2.91%) |
Jun 18, 2003 | 0.2833 | 0.2833 | 0.2688 | 0.2833 | 656,305 | -0.01(-3.17%) |
Jun 17, 2003 | 0.2688 | 0.2925 | 0.2688 | 0.2925 | 198,056 | +0.03(+9.65%) |
Jun 16, 2003 | 0.2585 | 0.2781 | 0.2585 | 0.2668 | 144,658 | +0.00(+0.78%) |
Jun 13, 2003 | 0.2637 | 0.2647 | 0.2585 | 0.2647 | 69,902 | -0.00(-1.15%) |
Jun 12, 2003 | 0.2730 | 0.2822 | 0.2534 | 0.2678 | 90,290 | +0.00(+0.00%) |
Jun 11, 2003 | 0.2534 | 0.2678 | 0.2482 | 0.2678 | 105,824 | +0.01(+2.36%) |
Jun 10, 2003 | 0.2771 | 0.2874 | 0.2318 | 0.2616 | 338,832 | -0.01(-3.05%) |
Jun 09, 2003 | 0.2637 | 0.2802 | 0.2627 | 0.2699 | 274,754 | +0.00(+1.16%) |
Jun 06, 2003 | 0.2863 | 0.2915 | 0.2524 | 0.2668 | 205,823 | +0.00(+1.53%) |
Jun 05, 2003 | 0.2822 | 0.2863 | 0.2421 | 0.2628 | 235,920 | -0.01(-2.63%) |
Jun 04, 2003 | 0.2925 | 0.2925 | 0.2668 | 0.2699 | 449,510 | -0.01(-4.73%) |
Jun 03, 2003 | 0.2977 | 0.2977 | 0.2781 | 0.2833 | 352,424 | -0.01(-1.79%) |
Jun 02, 2003 | 0.3069 | 0.3080 | 0.2781 | 0.2884 | 848,536 | -0.01(-3.45%) |
May 30, 2003 | 0.2812 | 0.2987 | 0.2678 | 0.2987 | 2,632,016 | +0.02(+8.21%) |
May 29, 2003 | 0.2472 | 0.2781 | 0.2472 | 0.2760 | 2,199,010 | +0.03(+10.74%) |
May 28, 2003 | 0.2379 | 0.2606 | 0.2348 | 0.2493 | 900,963 | +0.01(+6.14%) |
May 27, 2003 | 0.2266 | 0.2359 | 0.2266 | 0.2348 | 72,814 | -0.01(-2.98%) |
May 23, 2003 | 0.2441 | 0.2441 | 0.2410 | 0.2421 | 20,388 | -0.00(-0.42%) |
May 22, 2003 | 0.2318 | 0.2472 | 0.2318 | 0.2431 | 102,911 | +0.02(+6.79%) |
May 21, 2003 | 0.2276 | 0.2318 | 0.2142 | 0.2276 | 69,902 | +0.00(+0.00%) |
May 20, 2003 | 0.2348 | 0.2348 | 0.2163 | 0.2276 | 127,183 | +0.01(+5.24%) |
May 19, 2003 | 0.2245 | 0.2245 | 0.2163 | 0.2163 | 72,814 | -0.01(-4.55%) |
May 16, 2003 | 0.2276 | 0.2328 | 0.2266 | 0.2266 | 63,106 | -0.00(-1.35%) |
May 15, 2003 | 0.2184 | 0.2338 | 0.2184 | 0.2297 | 113,591 | +0.00(+1.36%) |
May 14, 2003 | 0.2029 | 0.2287 | 0.2029 | 0.2266 | 55,339 | +0.01(+3.77%) |
May 13, 2003 | 0.2029 | 0.2215 | 0.2019 | 0.2184 | 87,377 | -0.00(-1.40%) |
May 12, 2003 | 0.2266 | 0.2441 | 0.2081 | 0.2215 | 272,813 | -0.00(-1.38%) |
May 09, 2003 | 0.2215 | 0.2390 | 0.2142 | 0.2245 | 164,076 | -0.00(-0.91%) |
May 08, 2003 | 0.2462 | 0.2462 | 0.2256 | 0.2266 | 718,440 | -0.02(-6.38%) |
May 07, 2003 | 0.2421 | 0.2462 | 0.2390 | 0.2421 | 169,901 | +0.00(+0.00%) |
May 06, 2003 | 0.2390 | 0.2472 | 0.2369 | 0.2421 | 525,238 | +0.01(+3.98%) |
May 05, 2003 | 0.2421 | 0.2637 | 0.2328 | 0.2328 | 1,022,321 | -0.00(-1.74%) |
May 02, 2003 | 0.2369 | 0.2503 | 0.2225 | 0.2369 | 1,104,845 | +0.00(+0.00%) |