Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 0.3549 | 0.3815 | 0.3474 | 0.3725 | 76,535,776 | +0.03(+7.26%) |
Jun 27, 2003 | 0.3608 | 0.3718 | 0.3422 | 0.3473 | 62,381,660 | -0.01(-2.47%) |
Jun 26, 2003 | 0.3237 | 0.3591 | 0.3232 | 0.3561 | 54,596,496 | +0.03(+10.49%) |
Jun 25, 2003 | 0.3095 | 0.3273 | 0.3077 | 0.3223 | 34,584,144 | +0.01(+3.95%) |
Jun 24, 2003 | 0.2976 | 0.3164 | 0.2901 | 0.3100 | 33,744,688 | +0.01(+2.78%) |
Jun 23, 2003 | 0.3214 | 0.3279 | 0.2878 | 0.3016 | 57,264,156 | -0.02(-6.28%) |
Jun 20, 2003 | 0.3155 | 0.3365 | 0.3059 | 0.3219 | 64,802,132 | +0.01(+3.65%) |
Jun 19, 2003 | 0.3379 | 0.3479 | 0.3026 | 0.3105 | 67,369,448 | -0.03(-8.52%) |
Jun 18, 2003 | 0.3509 | 0.3575 | 0.3346 | 0.3394 | 71,828,608 | -0.03(-8.05%) |
Jun 17, 2003 | 0.3729 | 0.3759 | 0.3601 | 0.3692 | 33,299,260 | +0.00(+1.01%) |
Jun 16, 2003 | 0.3474 | 0.3661 | 0.3277 | 0.3655 | 48,206,344 | +0.02(+6.17%) |
Jun 13, 2003 | 0.3551 | 0.3597 | 0.3395 | 0.3442 | 22,334,930 | -0.01(-3.30%) |
Jun 12, 2003 | 0.3550 | 0.3624 | 0.3459 | 0.3560 | 37,178,380 | +0.01(+1.49%) |
Jun 11, 2003 | 0.3399 | 0.3524 | 0.3310 | 0.3508 | 31,571,400 | +0.01(+3.90%) |
Jun 10, 2003 | 0.3335 | 0.3437 | 0.3274 | 0.3376 | 29,035,898 | +0.01(+2.48%) |
Jun 09, 2003 | 0.3316 | 0.3388 | 0.3188 | 0.3294 | 30,138,008 | -0.00(-0.65%) |
Jun 06, 2003 | 0.3565 | 0.3565 | 0.3269 | 0.3316 | 42,016,884 | -0.02(-4.59%) |
Jun 05, 2003 | 0.3399 | 0.3565 | 0.3381 | 0.3475 | 44,902,360 | +0.00(+0.83%) |
Jun 04, 2003 | 0.3408 | 0.3524 | 0.3147 | 0.3447 | 75,090,984 | +0.01(+2.52%) |
Jun 03, 2003 | 0.2997 | 0.3392 | 0.2975 | 0.3362 | 64,635,708 | +0.03(+10.44%) |
Jun 02, 2003 | 0.3402 | 0.3416 | 0.3034 | 0.3044 | 47,469,680 | -0.03(-7.74%) |
May 30, 2003 | 0.3422 | 0.3434 | 0.3248 | 0.3299 | 37,371,728 | -0.00(-0.77%) |
May 29, 2003 | 0.3280 | 0.3399 | 0.3235 | 0.3325 | 39,236,640 | +0.01(+2.84%) |
May 28, 2003 | 0.3421 | 0.3453 | 0.3185 | 0.3233 | 65,940,172 | -0.01(-2.10%) |
May 27, 2003 | 0.2932 | 0.3315 | 0.2924 | 0.3302 | 71,099,280 | +0.03(+8.86%) |
May 23, 2003 | 0.2840 | 0.3039 | 0.2791 | 0.3034 | 57,944,532 | +0.03(+9.03%) |
May 22, 2003 | 0.2574 | 0.2799 | 0.2538 | 0.2783 | 49,368,856 | +0.03(+10.28%) |
May 21, 2003 | 0.2534 | 0.2566 | 0.2468 | 0.2523 | 29,743,196 | -0.01(-2.56%) |
May 20, 2003 | 0.2802 | 0.2840 | 0.2525 | 0.2589 | 53,979,752 | -0.02(-5.76%) |
May 19, 2003 | 0.2811 | 0.2879 | 0.2617 | 0.2748 | 52,714,448 | -0.01(-5.15%) |
May 16, 2003 | 0.2830 | 0.2955 | 0.2788 | 0.2897 | 22,912,514 | +0.01(+2.35%) |
May 15, 2003 | 0.2936 | 0.2947 | 0.2747 | 0.2831 | 34,192,560 | -0.01(-2.12%) |
May 14, 2003 | 0.2825 | 0.2920 | 0.2746 | 0.2892 | 38,683,532 | +0.01(+4.93%) |
May 13, 2003 | 0.2538 | 0.2757 | 0.2528 | 0.2756 | 37,271,384 | +0.02(+6.22%) |
May 12, 2003 | 0.2508 | 0.2629 | 0.2463 | 0.2595 | 32,848,940 | +0.01(+3.42%) |
May 09, 2003 | 0.2538 | 0.2558 | 0.2477 | 0.2509 | 16,343,706 | +0.00(+0.53%) |
May 08, 2003 | 0.2504 | 0.2560 | 0.2457 | 0.2496 | 19,265,896 | -0.00(-1.01%) |
May 07, 2003 | 0.2492 | 0.2654 | 0.2473 | 0.2521 | 45,949,848 | -0.00(-1.59%) |
May 06, 2003 | 0.2722 | 0.2750 | 0.2426 | 0.2562 | 70,122,768 | -0.02(-5.96%) |
May 05, 2003 | 0.2513 | 0.2725 | 0.2441 | 0.2724 | 64,471,736 | +0.03(+11.87%) |
May 02, 2003 | 0.2245 | 0.2497 | 0.2245 | 0.2435 | 53,906,328 | +0.02(+8.56%) |
May 01, 2003 | 0.2176 | 0.2256 | 0.2145 | 0.2243 | 22,799,934 | +0.00(+0.97%) |
Apr 30, 2003 | 0.2173 | 0.2258 | 0.2111 | 0.2222 | 23,597,786 | +0.00(+1.97%) |
Apr 29, 2003 | 0.2277 | 0.2292 | 0.2120 | 0.2179 | 75,276,984 | +0.01(+5.49%) |
Apr 28, 2003 | 0.1951 | 0.2105 | 0.1769 | 0.2065 | 86,948,616 | +0.01(+4.33%) |
Apr 25, 2003 | 0.2390 | 0.2390 | 0.1973 | 0.1980 | 74,060,632 | -0.03(-13.13%) |
Apr 24, 2003 | 0.2095 | 0.2344 | 0.2069 | 0.2279 | 54,107,016 | +0.02(+8.94%) |
Apr 23, 2003 | 0.2170 | 0.2239 | 0.2044 | 0.2092 | 37,729,044 | -0.00(-2.01%) |
Apr 22, 2003 | 0.2309 | 0.2390 | 0.2120 | 0.2135 | 67,313,160 | -0.02(-6.70%) |
Apr 21, 2003 | 0.2159 | 0.2328 | 0.2130 | 0.2288 | 39,422,644 | +0.02(+7.95%) |
Apr 17, 2003 | 0.2049 | 0.2154 | 0.2017 | 0.2120 | 20,364,776 | +0.01(+2.72%) |
Apr 16, 2003 | 0.2124 | 0.2171 | 0.2055 | 0.2063 | 41,008,556 | -0.00(-0.25%) |
Apr 15, 2003 | 0.1974 | 0.2076 | 0.1932 | 0.2069 | 31,977,666 | +0.01(+4.87%) |
Apr 14, 2003 | 0.1988 | 0.2043 | 0.1958 | 0.1973 | 21,057,390 | +0.00(+0.31%) |
Apr 11, 2003 | 0.2001 | 0.2023 | 0.1908 | 0.1966 | 27,227,272 | +0.00(+1.69%) |
Apr 10, 2003 | 0.1813 | 0.1951 | 0.1694 | 0.1934 | 36,532,268 | +0.01(+8.17%) |
Apr 09, 2003 | 0.1926 | 0.1931 | 0.1762 | 0.1788 | 31,490,636 | -0.01(-6.62%) |
Apr 08, 2003 | 0.1931 | 0.1987 | 0.1864 | 0.1914 | 28,842,554 | -0.00(-0.27%) |
Apr 07, 2003 | 0.1890 | 0.1962 | 0.1849 | 0.1919 | 51,383,064 | +0.02(+10.66%) |
Apr 04, 2003 | 0.1734 | 0.1756 | 0.1675 | 0.1734 | 25,788,204 | +0.01(+3.47%) |
Apr 03, 2003 | 0.1615 | 0.1680 | 0.1542 | 0.1676 | 21,343,734 | +0.01(+6.70%) |
Apr 02, 2003 | 0.1612 | 0.1650 | 0.1551 | 0.1571 | 15,195,877 | +0.00(+1.90%) |