Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 16, 2003 | 0.5430 | 0.5558 | 0.5430 | 0.5430 | 3,130 | -0.02(-2.86%) |
Jun 13, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 4,696 | +0.00(+0.00%) |
Jun 11, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 4,696 | +0.00(+0.00%) |
Jun 04, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
May 30, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 1,878 | +0.00(+0.00%) |
May 29, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 3,130 | +0.00(+0.00%) |
May 28, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.00(+0.00%) |
May 23, 2003 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 626 | -0.02(-2.78%) |
May 22, 2003 | 0.5749 | 0.5749 | 0.5749 | 0.5749 | 9,392 | +0.00(+0.00%) |
May 21, 2003 | 0.5749 | 0.5749 | 0.5749 | 0.5749 | 0 | +0.00(+0.00%) |
May 20, 2003 | 0.5749 | 0.5749 | 0.5749 | 0.5749 | 0 | +0.00(+0.00%) |
May 19, 2003 | 0.5749 | 0.5749 | 0.5749 | 0.5749 | 0 | +0.00(+0.00%) |
May 16, 2003 | 0.5749 | 0.5749 | 0.5749 | 0.5749 | 0 | +0.00(+0.00%) |
May 15, 2003 | 0.5749 | 0.5749 | 0.5749 | 0.5749 | 0 | +0.00(+0.00%) |
May 14, 2003 | 0.5749 | 0.5749 | 0.5749 | 0.5749 | 0 | +0.00(+0.00%) |
May 13, 2003 | 0.5749 | 0.5749 | 0.5749 | 0.5749 | 3,130 | -0.02(-2.70%) |
May 12, 2003 | 0.5909 | 0.5909 | 0.5909 | 0.5909 | 0 | +0.00(+0.00%) |
May 09, 2003 | 0.5909 | 0.5909 | 0.5909 | 0.5909 | 0 | +0.00(+0.00%) |
May 08, 2003 | 0.5909 | 0.5909 | 0.5909 | 0.5909 | 0 | +0.00(+0.00%) |
May 07, 2003 | 0.5909 | 0.5909 | 0.5909 | 0.5909 | 0 | +0.00(+0.00%) |
May 06, 2003 | 0.5909 | 0.5909 | 0.5909 | 0.5909 | 0 | +0.00(+0.00%) |
May 05, 2003 | 0.5909 | 0.5909 | 0.5909 | 0.5909 | 0 | +0.00(+0.00%) |
May 02, 2003 | 0.5909 | 0.5909 | 0.5909 | 0.5909 | 0 | +0.00(+0.00%) |
May 01, 2003 | 0.5909 | 0.5909 | 0.5909 | 0.5909 | 626 | +0.01(+2.21%) |
Apr 30, 2003 | 0.5749 | 0.5781 | 0.5749 | 0.5781 | 3,756 | +0.04(+6.47%) |
Apr 29, 2003 | 0.5590 | 0.5590 | 0.5430 | 0.5430 | 30,995 | -0.08(-12.82%) |
Apr 28, 2003 | 0.6228 | 0.6228 | 0.6228 | 0.6228 | 0 | +0.00(+0.00%) |
Apr 25, 2003 | 0.6228 | 0.6228 | 0.6228 | 0.6228 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 0.6228 | 0.6228 | 0.6228 | 0.6228 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 0.6228 | 0.6228 | 0.6228 | 0.6228 | 0 | +0.00(+0.00%) |
Apr 21, 2003 | 0.6228 | 0.6228 | 0.6228 | 0.6228 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 0.6069 | 0.6228 | 0.6069 | 0.6228 | 5,948 | +0.03(+4.84%) |
Apr 16, 2003 | 0.5941 | 0.5941 | 0.5941 | 0.5941 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 0.6101 | 0.6101 | 0.5941 | 0.5941 | 5,948 | -0.04(-7.00%) |
Apr 14, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 0.6420 | 0.6420 | 0.6388 | 0.6388 | 5,009 | -0.00(-0.50%) |
Apr 09, 2003 | 0.6388 | 0.6707 | 0.6388 | 0.6420 | 7,513 | +0.00(+0.50%) |
Apr 08, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0 | +0.00(+0.00%) |
Mar 31, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 1,565 | +0.03(+5.26%) |
Mar 28, 2003 | 0.6069 | 0.6069 | 0.6069 | 0.6069 | 15,654 | -0.03(-5.00%) |
Mar 27, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 3,130 | +0.00(+0.00%) |
Mar 21, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0 | +0.00(+0.00%) |
Mar 20, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 0 | +0.00(+0.00%) |
Mar 18, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 313 | +0.00(+0.00%) |
Mar 17, 2003 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 6,261 | +0.03(+5.26%) |
Mar 14, 2003 | 0.6069 | 0.6069 | 0.6069 | 0.6069 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 0.6069 | 0.6069 | 0.6069 | 0.6069 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 0.6069 | 0.6069 | 0.6069 | 0.6069 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 0.6069 | 0.6069 | 0.6069 | 0.6069 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 0.6324 | 0.6324 | 0.6069 | 0.6069 | 34,439 | -0.05(-7.32%) |
Mar 07, 2003 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 0.6388 | 0.6548 | 0.6388 | 0.6548 | 4,070 | +0.00(+0.00%) |
Feb 28, 2003 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 3,130 | -0.02(-2.38%) |
Feb 25, 2003 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 6,261 | +0.01(+1.94%) |
Feb 13, 2003 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0 | +0.00(+0.00%) |
Feb 12, 2003 | 0.6548 | 0.6580 | 0.6548 | 0.6580 | 3,130 | -0.03(-4.19%) |
Feb 11, 2003 | 0.6867 | 0.6867 | 0.6867 | 0.6867 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 0.6867 | 0.6867 | 0.6548 | 0.6867 | 31,934 | -0.03(-4.44%) |
Feb 07, 2003 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0 | +0.00(+0.00%) |
Feb 03, 2003 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 3,130 | +0.02(+2.27%) |
Jan 31, 2003 | 0.7027 | 0.7027 | 0.6548 | 0.7027 | 11,897 | +0.03(+4.76%) |
Jan 30, 2003 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 3,130 | +0.00(+0.00%) |
Jan 28, 2003 | 0.6676 | 0.6707 | 0.6676 | 0.6707 | 3,130 | +0.03(+3.96%) |
Jan 23, 2003 | 0.6452 | 0.6452 | 0.6452 | 0.6452 | 9,079 | +0.00(+0.00%) |
Jan 22, 2003 | 0.6452 | 0.6452 | 0.6452 | 0.6452 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 0.6707 | 0.6707 | 0.6452 | 0.6452 | 6,261 | -0.08(-11.01%) |
Jan 17, 2003 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 6,261 | +0.02(+3.18%) |
Jan 15, 2003 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 0.6580 | 0.7027 | 0.6580 | 0.7027 | 1,252 | -0.02(-3.08%) |
Jan 09, 2003 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0 | +0.00(+0.00%) |
Jan 02, 2003 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 0.7187 | 0.7250 | 0.7187 | 0.7250 | 3,130 | +0.02(+3.18%) |
Dec 30, 2002 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 1,565 | +0.00(+0.00%) |
Dec 27, 2002 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 4,696 | +0.03(+4.76%) |
Dec 26, 2002 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 313 | +0.02(+2.44%) |
Dec 16, 2002 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 0.6548 | 0.6548 | 0.6420 | 0.6548 | 30,995 | -0.03(-4.65%) |
Dec 11, 2002 | 0.6867 | 0.6867 | 0.6867 | 0.6867 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 0.6867 | 0.6867 | 0.6867 | 0.6867 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 0.6867 | 0.6867 | 0.6867 | 0.6867 | 1,565 | +0.03(+4.88%) |
Dec 06, 2002 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 0.6580 | 0.6580 | 0.6548 | 0.6548 | 3,130 | +0.00(+0.00%) |
Nov 27, 2002 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 0.6739 | 0.6739 | 0.6548 | 0.6548 | 3,756 | +0.00(+0.00%) |
Nov 21, 2002 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 0.6580 | 0.6867 | 0.6388 | 0.6548 | 15,027 | -0.04(-5.09%) |
Nov 19, 2002 | 0.6899 | 0.6899 | 0.6899 | 0.6899 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 0.6899 | 0.6899 | 0.6899 | 0.6899 | 313 | -0.01(-1.82%) |
Nov 15, 2002 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 3,130 | +0.00(+0.46%) |
Nov 07, 2002 | 0.6995 | 0.6995 | 0.6995 | 0.6995 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 0.6995 | 0.6995 | 0.6995 | 0.6995 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 0.6995 | 0.6995 | 0.6995 | 0.6995 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 0.6995 | 0.6995 | 0.6995 | 0.6995 | 0 | +0.00(+0.00%) |
Nov 01, 2002 | 0.6995 | 0.6995 | 0.6995 | 0.6995 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 0.6995 | 0.6995 | 0.6995 | 0.6995 | 1,565 | +0.03(+4.29%) |
Oct 30, 2002 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 0.6707 | 0.6707 | 0.6707 | 0.6707 | 313 | +0.01(+1.94%) |
Oct 23, 2002 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 0.6707 | 0.7027 | 0.6580 | 0.6580 | 4,383 | -0.04(-6.36%) |
Oct 21, 2002 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 3,130 | +0.00(+0.00%) |
Oct 17, 2002 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 0.7027 | 0.7027 | 0.7027 | 0.7027 | 0 | +0.00(+0.00%) |
Oct 15, 2002 | 0.7027 | 0.7155 | 0.7027 | 0.7027 | 3,443 | +0.06(+10.00%) |
Oct 14, 2002 | 0.6388 | 0.6388 | 0.6388 | 0.6388 | 939 | -0.05(-6.98%) |
Oct 11, 2002 | 0.6867 | 0.6867 | 0.6867 | 0.6867 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 0.6707 | 0.6867 | 0.6707 | 0.6867 | 3,130 | -0.03(-4.44%) |
Oct 09, 2002 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0 | +0.00(+0.00%) |
Oct 07, 2002 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0 | +0.00(+0.00%) |
Oct 04, 2002 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0 | +0.00(+0.00%) |
Oct 03, 2002 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0 | +0.00(+0.00%) |