Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.5121 | 0.5159 | 0.4987 | 0.5029 | 6,791,621 | -0.03(-5.76%) |
Apr 29, 2003 | 0.5239 | 0.5386 | 0.5239 | 0.5336 | 2,091,192 | +0.02(+3.26%) |
Apr 28, 2003 | 0.5125 | 0.5264 | 0.5125 | 0.5168 | 1,893,954 | +0.01(+1.66%) |
Apr 25, 2003 | 0.5281 | 0.5290 | 0.5067 | 0.5083 | 1,454,329 | -0.01(-2.58%) |
Apr 24, 2003 | 0.5428 | 0.5458 | 0.5071 | 0.5218 | 4,197,830 | -0.03(-4.62%) |
Apr 23, 2003 | 0.5386 | 0.5521 | 0.5353 | 0.5471 | 1,122,827 | +0.01(+2.36%) |
Apr 22, 2003 | 0.5306 | 0.5475 | 0.5189 | 0.5344 | 2,269,418 | +0.00(+0.79%) |
Apr 21, 2003 | 0.5218 | 0.5319 | 0.5205 | 0.5302 | 912,520 | +0.01(+1.78%) |
Apr 17, 2003 | 0.5281 | 0.5340 | 0.5210 | 0.5210 | 1,820,287 | -0.01(-1.98%) |
Apr 16, 2003 | 0.5290 | 0.5428 | 0.5290 | 0.5315 | 3,654,833 | +0.00(+0.64%) |
Apr 15, 2003 | 0.5323 | 0.5365 | 0.5269 | 0.5281 | 1,050,348 | -0.01(-1.57%) |
Apr 14, 2003 | 0.5311 | 0.5395 | 0.5222 | 0.5365 | 1,298,677 | +0.01(+2.66%) |
Apr 11, 2003 | 0.5344 | 0.5420 | 0.5222 | 0.5226 | 2,479,726 | +0.00(+0.73%) |
Apr 10, 2003 | 0.5218 | 0.5302 | 0.5050 | 0.5189 | 1,265,408 | -0.01(-1.83%) |
Apr 09, 2003 | 0.5344 | 0.5445 | 0.5239 | 0.5285 | 1,713,351 | -0.01(-1.87%) |
Apr 08, 2003 | 0.5450 | 0.5584 | 0.5311 | 0.5386 | 4,026,732 | -0.01(-1.16%) |
Apr 07, 2003 | 0.5450 | 0.5622 | 0.5420 | 0.5450 | 8,469,328 | +0.00(+0.54%) |
Apr 04, 2003 | 0.5109 | 0.5420 | 0.5041 | 0.5420 | 3,146,293 | +0.04(+7.51%) |
Apr 03, 2003 | 0.5130 | 0.5193 | 0.5041 | 0.5041 | 1,863,062 | -0.01(-1.64%) |
Apr 02, 2003 | 0.5121 | 0.5218 | 0.5121 | 0.5125 | 3,126,094 | +0.01(+1.42%) |
Apr 01, 2003 | 0.5054 | 0.5125 | 0.4987 | 0.5054 | 2,377,542 | +0.00(+0.08%) |
Mar 31, 2003 | 0.5050 | 0.5134 | 0.4915 | 0.5050 | 4,067,130 | -0.00(-0.33%) |
Mar 28, 2003 | 0.5050 | 0.5189 | 0.4924 | 0.5067 | 2,284,865 | +0.00(+0.33%) |
Mar 27, 2003 | 0.5008 | 0.5113 | 0.4945 | 0.5050 | 2,335,956 | +0.00(+0.00%) |
Mar 26, 2003 | 0.4987 | 0.5079 | 0.4949 | 0.5050 | 5,749,590 | +0.00(+0.84%) |
Mar 25, 2003 | 0.4945 | 0.5050 | 0.4877 | 0.5008 | 3,473,042 | +0.01(+1.10%) |
Mar 24, 2003 | 0.5050 | 0.5062 | 0.4902 | 0.4953 | 1,947,422 | -0.01(-2.89%) |
Mar 21, 2003 | 0.4987 | 0.5176 | 0.4987 | 0.5100 | 3,911,479 | +0.01(+2.71%) |
Mar 20, 2003 | 0.4734 | 0.4991 | 0.4629 | 0.4966 | 8,236,445 | -0.01(-2.72%) |
Mar 19, 2003 | 0.5113 | 0.5214 | 0.5050 | 0.5104 | 3,596,612 | +0.00(+0.25%) |
Mar 18, 2003 | 0.5172 | 0.5260 | 0.5088 | 0.5092 | 2,387,048 | -0.00(-0.41%) |
Mar 17, 2003 | 0.5050 | 0.5189 | 0.4999 | 0.5113 | 3,802,167 | +0.00(+0.41%) |
Mar 14, 2003 | 0.5050 | 0.5193 | 0.5050 | 0.5092 | 11,521,755 | +0.02(+4.85%) |
Mar 13, 2003 | 0.4713 | 0.4987 | 0.4675 | 0.4856 | 7,953,658 | +0.02(+4.91%) |
Mar 12, 2003 | 0.4520 | 0.4700 | 0.4490 | 0.4629 | 3,088,072 | +0.01(+2.61%) |
Mar 11, 2003 | 0.4503 | 0.4587 | 0.4461 | 0.4511 | 1,293,925 | +0.01(+1.13%) |
Mar 10, 2003 | 0.4595 | 0.4604 | 0.4461 | 0.4461 | 2,195,751 | -0.01(-2.93%) |
Mar 07, 2003 | 0.4549 | 0.4654 | 0.4482 | 0.4595 | 4,050,496 | +0.01(+1.11%) |
Mar 06, 2003 | 0.4419 | 0.4621 | 0.4351 | 0.4545 | 2,366,849 | +0.01(+2.86%) |
Mar 05, 2003 | 0.4360 | 0.4440 | 0.4313 | 0.4419 | 4,516,262 | +0.00(+0.96%) |
Mar 04, 2003 | 0.4545 | 0.4545 | 0.4355 | 0.4376 | 2,458,338 | -0.02(-3.53%) |
Mar 03, 2003 | 0.4440 | 0.4583 | 0.4440 | 0.4536 | 2,946,679 | +0.01(+2.67%) |
Feb 28, 2003 | 0.4334 | 0.4452 | 0.4292 | 0.4419 | 3,797,414 | +0.01(+2.34%) |
Feb 27, 2003 | 0.4208 | 0.4536 | 0.4187 | 0.4318 | 4,511,509 | +0.00(+0.98%) |
Feb 26, 2003 | 0.4313 | 0.4423 | 0.4271 | 0.4275 | 1,339,075 | -0.01(-1.45%) |
Feb 25, 2003 | 0.4208 | 0.4376 | 0.4124 | 0.4339 | 3,682,161 | -0.00(-0.39%) |
Feb 24, 2003 | 0.4406 | 0.4524 | 0.4225 | 0.4355 | 3,042,922 | -0.01(-2.36%) |
Feb 21, 2003 | 0.4326 | 0.4482 | 0.4313 | 0.4461 | 6,264,070 | +0.02(+4.02%) |
Feb 20, 2003 | 0.4376 | 0.4397 | 0.4280 | 0.4288 | 4,002,969 | -0.01(-2.02%) |
Feb 19, 2003 | 0.4313 | 0.4431 | 0.4208 | 0.4376 | 6,804,691 | +0.01(+1.96%) |
Feb 18, 2003 | 0.3787 | 0.4313 | 0.3758 | 0.4292 | 21,074,700 | +0.08(+23.94%) |
Feb 14, 2003 | 0.3345 | 0.3472 | 0.3316 | 0.3463 | 2,864,695 | +0.01(+3.91%) |
Feb 13, 2003 | 0.3383 | 0.3442 | 0.3249 | 0.3333 | 4,777,661 | -0.00(-1.00%) |
Feb 12, 2003 | 0.3219 | 0.3430 | 0.3219 | 0.3367 | 3,142,728 | +0.02(+5.40%) |
Feb 11, 2003 | 0.3291 | 0.3362 | 0.3156 | 0.3194 | 7,806,324 | -0.01(-1.68%) |
Feb 10, 2003 | 0.3291 | 0.3367 | 0.3219 | 0.3249 | 4,953,511 | -0.01(-2.53%) |
Feb 07, 2003 | 0.3383 | 0.3421 | 0.3324 | 0.3333 | 3,569,284 | -0.00(-1.00%) |
Feb 06, 2003 | 0.3472 | 0.3535 | 0.3291 | 0.3367 | 5,361,056 | -0.01(-3.03%) |
Feb 05, 2003 | 0.3577 | 0.3627 | 0.3446 | 0.3472 | 5,473,932 | -0.01(-2.83%) |
Feb 04, 2003 | 0.3451 | 0.3640 | 0.3451 | 0.3573 | 3,697,607 | +0.01(+2.78%) |