Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.6117 | 0.6196 | 0.6046 | 0.6156 | 3,120,794 | +0.00(+0.64%) |
Apr 29, 2003 | 0.6332 | 0.6332 | 0.6065 | 0.6117 | 4,405,087 | -0.02(-3.21%) |
Apr 28, 2003 | 0.6150 | 0.6360 | 0.6063 | 0.6320 | 3,135,184 | +0.02(+2.90%) |
Apr 25, 2003 | 0.6257 | 0.6260 | 0.6115 | 0.6142 | 1,957,017 | -0.01(-2.13%) |
Apr 24, 2003 | 0.6380 | 0.6407 | 0.6254 | 0.6275 | 2,399,504 | -0.01(-2.06%) |
Apr 23, 2003 | 0.6220 | 0.6418 | 0.6200 | 0.6407 | 3,581,269 | +0.02(+2.79%) |
Apr 22, 2003 | 0.6088 | 0.6241 | 0.6039 | 0.6234 | 2,591,968 | +0.01(+2.09%) |
Apr 21, 2003 | 0.6046 | 0.6157 | 0.6018 | 0.6106 | 1,714,188 | +0.00(+0.76%) |
Apr 17, 2003 | 0.5942 | 0.6082 | 0.5922 | 0.6060 | 3,757,544 | +0.01(+1.96%) |
Apr 16, 2003 | 0.5837 | 0.5963 | 0.5826 | 0.5943 | 5,322,438 | +0.04(+6.42%) |
Apr 15, 2003 | 0.5576 | 0.5594 | 0.5539 | 0.5585 | 1,998,387 | +0.00(+0.07%) |
Apr 14, 2003 | 0.5443 | 0.5591 | 0.5426 | 0.5580 | 928,144 | +0.02(+3.05%) |
Apr 11, 2003 | 0.5515 | 0.5571 | 0.5387 | 0.5415 | 1,399,411 | -0.01(-1.19%) |
Apr 10, 2003 | 0.5452 | 0.5523 | 0.5436 | 0.5480 | 836,408 | +0.00(+0.77%) |
Apr 09, 2003 | 0.5533 | 0.5557 | 0.5436 | 0.5439 | 2,063,142 | -0.01(-1.61%) |
Apr 08, 2003 | 0.5693 | 0.5693 | 0.5516 | 0.5528 | 2,235,820 | -0.02(-2.67%) |
Apr 07, 2003 | 0.5719 | 0.5754 | 0.5678 | 0.5679 | 2,699,892 | +0.00(+0.49%) |
Apr 04, 2003 | 0.5900 | 0.5904 | 0.5646 | 0.5651 | 3,662,212 | -0.02(-3.88%) |
Apr 03, 2003 | 0.5824 | 0.5904 | 0.5811 | 0.5879 | 2,109,909 | +0.01(+1.34%) |
Apr 02, 2003 | 0.5726 | 0.5865 | 0.5726 | 0.5801 | 1,018,080 | +0.01(+2.18%) |
Apr 01, 2003 | 0.5685 | 0.5746 | 0.5632 | 0.5678 | 2,541,603 | +0.00(+0.25%) |
Mar 31, 2003 | 0.5664 | 0.5696 | 0.5623 | 0.5664 | 1,129,601 | -0.00(-0.59%) |
Mar 28, 2003 | 0.5673 | 0.5779 | 0.5657 | 0.5697 | 1,117,010 | +0.00(+0.24%) |
Mar 27, 2003 | 0.5594 | 0.5719 | 0.5594 | 0.5683 | 1,588,277 | -0.00(-0.61%) |
Mar 26, 2003 | 0.5775 | 0.5775 | 0.5701 | 0.5718 | 1,210,544 | -0.01(-1.13%) |
Mar 25, 2003 | 0.5712 | 0.5821 | 0.5712 | 0.5783 | 2,545,201 | +0.01(+1.22%) |
Mar 24, 2003 | 0.5789 | 0.5789 | 0.5664 | 0.5714 | 2,287,983 | -0.01(-2.12%) |
Mar 21, 2003 | 0.5630 | 0.5839 | 0.5615 | 0.5837 | 3,079,423 | +0.02(+4.32%) |
Mar 20, 2003 | 0.5622 | 0.5629 | 0.5543 | 0.5596 | 2,719,678 | -0.00(-0.45%) |
Mar 19, 2003 | 0.5654 | 0.5675 | 0.5583 | 0.5621 | 2,257,404 | -0.01(-1.08%) |
Mar 18, 2003 | 0.5707 | 0.5744 | 0.5654 | 0.5682 | 1,778,942 | -0.00(-0.66%) |
Mar 17, 2003 | 0.5469 | 0.5740 | 0.5420 | 0.5719 | 3,047,046 | +0.02(+3.91%) |
Mar 14, 2003 | 0.5566 | 0.5572 | 0.5459 | 0.5504 | 1,733,974 | -0.01(-1.25%) |
Mar 13, 2003 | 0.5375 | 0.5573 | 0.5375 | 0.5573 | 2,019,972 | +0.02(+4.37%) |
Mar 12, 2003 | 0.5483 | 0.5483 | 0.5143 | 0.5340 | 4,608,343 | -0.02(-3.10%) |
Mar 11, 2003 | 0.5590 | 0.5590 | 0.5497 | 0.5511 | 1,041,464 | -0.01(-1.22%) |
Mar 10, 2003 | 0.5665 | 0.5711 | 0.5578 | 0.5579 | 672,724 | -0.01(-1.88%) |
Mar 07, 2003 | 0.5698 | 0.5750 | 0.5622 | 0.5686 | 1,081,036 | -0.00(-0.80%) |
Mar 06, 2003 | 0.5698 | 0.5761 | 0.5679 | 0.5732 | 1,820,313 | +0.00(+0.10%) |
Mar 05, 2003 | 0.5657 | 0.5726 | 0.5625 | 0.5726 | 2,068,538 | +0.01(+1.48%) |
Mar 04, 2003 | 0.5553 | 0.5692 | 0.5536 | 0.5643 | 1,735,773 | +0.01(+2.14%) |
Mar 03, 2003 | 0.5697 | 0.5712 | 0.5519 | 0.5525 | 971,313 | -0.01(-2.55%) |
Feb 28, 2003 | 0.5586 | 0.5719 | 0.5586 | 0.5669 | 1,183,563 | +0.01(+1.24%) |
Feb 27, 2003 | 0.5461 | 0.5651 | 0.5461 | 0.5600 | 1,316,669 | +0.02(+3.12%) |
Feb 26, 2003 | 0.5508 | 0.5559 | 0.5416 | 0.5430 | 1,066,646 | -0.01(-1.44%) |
Feb 25, 2003 | 0.5504 | 0.5544 | 0.5397 | 0.5509 | 1,210,544 | -0.00(-0.25%) |
Feb 24, 2003 | 0.5671 | 0.5685 | 0.5523 | 0.5523 | 938,936 | -0.02(-3.19%) |
Feb 21, 2003 | 0.5678 | 0.5796 | 0.5623 | 0.5705 | 2,636,936 | +0.01(+1.48%) |
Feb 20, 2003 | 0.5493 | 0.5697 | 0.5493 | 0.5622 | 1,994,790 | +0.01(+2.48%) |
Feb 19, 2003 | 0.5504 | 0.5512 | 0.5423 | 0.5486 | 2,165,669 | -0.00(-0.30%) |
Feb 18, 2003 | 0.5358 | 0.5557 | 0.5348 | 0.5503 | 3,183,750 | +0.02(+3.37%) |
Feb 14, 2003 | 0.5302 | 0.5348 | 0.5291 | 0.5323 | 3,255,699 | +0.00(+0.92%) |
Feb 13, 2003 | 0.5365 | 0.5386 | 0.5231 | 0.5275 | 2,081,129 | -0.01(-2.32%) |
Feb 12, 2003 | 0.5483 | 0.5507 | 0.5365 | 0.5400 | 1,070,243 | -0.01(-1.52%) |
Feb 11, 2003 | 0.5553 | 0.5559 | 0.5420 | 0.5483 | 1,228,531 | -0.01(-1.03%) |
Feb 10, 2003 | 0.5436 | 0.5580 | 0.5394 | 0.5540 | 2,453,466 | +0.01(+1.74%) |
Feb 07, 2003 | 0.5601 | 0.5615 | 0.5444 | 0.5446 | 1,314,870 | -0.01(-2.59%) |
Feb 06, 2003 | 0.5660 | 0.5661 | 0.5573 | 0.5590 | 2,322,159 | -0.01(-1.35%) |
Feb 05, 2003 | 0.5629 | 0.5712 | 0.5608 | 0.5666 | 2,124,298 | +0.01(+1.17%) |
Feb 04, 2003 | 0.5601 | 0.5636 | 0.5559 | 0.5601 | 2,138,688 | -0.00(-0.62%) |