Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.7004 | 0.7066 | 0.6962 | 0.6971 | 8,949,742 | -0.00(-0.71%) |
Apr 29, 2003 | 0.7066 | 0.7178 | 0.7008 | 0.7020 | 11,423,752 | +0.00(+0.42%) |
Apr 28, 2003 | 0.6838 | 0.7000 | 0.6838 | 0.6991 | 7,442,881 | +0.01(+1.33%) |
Apr 25, 2003 | 0.6867 | 0.6941 | 0.6842 | 0.6900 | 6,841,420 | +0.00(+0.61%) |
Apr 24, 2003 | 0.6709 | 0.6983 | 0.6709 | 0.6858 | 25,339,958 | +0.02(+3.77%) |
Apr 23, 2003 | 0.6484 | 0.6650 | 0.6484 | 0.6609 | 12,325,142 | +0.01(+1.15%) |
Apr 22, 2003 | 0.6401 | 0.6567 | 0.6326 | 0.6534 | 11,711,651 | +0.01(+1.68%) |
Apr 21, 2003 | 0.6264 | 0.6430 | 0.6264 | 0.6426 | 5,361,023 | +0.02(+3.00%) |
Apr 17, 2003 | 0.6272 | 0.6322 | 0.6231 | 0.6239 | 3,794,818 | -0.00(-0.53%) |
Apr 16, 2003 | 0.6339 | 0.6401 | 0.6243 | 0.6272 | 12,705,265 | -0.00(-0.46%) |
Apr 15, 2003 | 0.6172 | 0.6360 | 0.6172 | 0.6301 | 8,149,397 | +0.01(+1.40%) |
Apr 14, 2003 | 0.6247 | 0.6251 | 0.6177 | 0.6214 | 4,908,725 | +0.01(+1.01%) |
Apr 11, 2003 | 0.6093 | 0.6210 | 0.6073 | 0.6152 | 7,121,300 | +0.01(+1.23%) |
Apr 10, 2003 | 0.6098 | 0.6127 | 0.6010 | 0.6077 | 9,868,774 | -0.01(-0.88%) |
Apr 09, 2003 | 0.6172 | 0.6235 | 0.6093 | 0.6131 | 9,006,680 | -0.00(-0.67%) |
Apr 08, 2003 | 0.6110 | 0.6235 | 0.6023 | 0.6172 | 8,612,121 | +0.01(+1.02%) |
Apr 07, 2003 | 0.6069 | 0.6235 | 0.6069 | 0.6110 | 18,841,772 | +0.01(+1.80%) |
Apr 04, 2003 | 0.5923 | 0.6056 | 0.5911 | 0.6002 | 18,553,072 | +0.02(+2.63%) |
Apr 03, 2003 | 0.5819 | 0.5981 | 0.5790 | 0.5848 | 16,935,542 | +0.01(+1.96%) |
Apr 02, 2003 | 0.5757 | 0.5861 | 0.5732 | 0.5736 | 6,532,670 | +0.01(+1.40%) |
Apr 01, 2003 | 0.5570 | 0.5661 | 0.5566 | 0.5657 | 5,829,361 | +0.01(+1.80%) |
Mar 31, 2003 | 0.5553 | 0.5632 | 0.5474 | 0.5557 | 3,945,585 | -0.00(-0.67%) |
Mar 28, 2003 | 0.5690 | 0.5732 | 0.5595 | 0.5595 | 5,131,666 | -0.01(-2.11%) |
Mar 27, 2003 | 0.5711 | 0.5736 | 0.5632 | 0.5715 | 3,069,857 | -0.00(-0.07%) |
Mar 26, 2003 | 0.5653 | 0.5748 | 0.5591 | 0.5719 | 6,013,809 | +0.00(+0.73%) |
Mar 25, 2003 | 0.5570 | 0.5694 | 0.5549 | 0.5678 | 7,359,478 | +0.01(+1.19%) |
Mar 24, 2003 | 0.5707 | 0.5757 | 0.5607 | 0.5611 | 21,285,308 | -0.02(-3.85%) |
Mar 21, 2003 | 0.5794 | 0.5911 | 0.5778 | 0.5836 | 8,823,034 | +0.01(+1.45%) |
Mar 20, 2003 | 0.5778 | 0.5782 | 0.5715 | 0.5753 | 13,060,528 | -0.01(-1.14%) |
Mar 19, 2003 | 0.5786 | 0.5852 | 0.5748 | 0.5819 | 12,477,512 | +0.00(+0.43%) |
Mar 18, 2003 | 0.5852 | 0.5898 | 0.5769 | 0.5794 | 9,808,628 | -0.01(-0.92%) |
Mar 17, 2003 | 0.5715 | 0.5869 | 0.5615 | 0.5848 | 12,786,262 | +0.01(+1.15%) |
Mar 14, 2003 | 0.5761 | 0.5798 | 0.5694 | 0.5782 | 6,725,137 | +0.01(+1.09%) |
Mar 13, 2003 | 0.5690 | 0.5778 | 0.5653 | 0.5719 | 17,035,786 | +0.00(+0.58%) |
Mar 12, 2003 | 0.5674 | 0.5715 | 0.5653 | 0.5686 | 9,778,956 | -0.00(-0.51%) |
Mar 11, 2003 | 0.5707 | 0.5782 | 0.5674 | 0.5715 | 6,409,170 | +0.00(+0.07%) |
Mar 10, 2003 | 0.5736 | 0.5748 | 0.5665 | 0.5711 | 7,818,193 | -0.01(-1.29%) |
Mar 07, 2003 | 0.5570 | 0.5815 | 0.5570 | 0.5786 | 7,488,592 | +0.01(+2.20%) |
Mar 06, 2003 | 0.5545 | 0.5711 | 0.5545 | 0.5661 | 7,659,407 | +0.01(+2.33%) |
Mar 05, 2003 | 0.5628 | 0.5665 | 0.5532 | 0.5532 | 5,097,984 | -0.01(-2.13%) |
Mar 04, 2003 | 0.5719 | 0.5719 | 0.5615 | 0.5653 | 6,799,718 | -0.01(-1.09%) |
Mar 03, 2003 | 0.5740 | 0.5827 | 0.5678 | 0.5715 | 8,977,008 | -0.00(-0.36%) |
Feb 28, 2003 | 0.5574 | 0.5753 | 0.5574 | 0.5736 | 7,693,891 | +0.02(+2.75%) |
Feb 27, 2003 | 0.5520 | 0.5611 | 0.5478 | 0.5582 | 3,993,702 | +0.01(+1.13%) |
Feb 26, 2003 | 0.5537 | 0.5591 | 0.5487 | 0.5520 | 2,253,474 | -0.00(-0.60%) |
Feb 25, 2003 | 0.5611 | 0.5611 | 0.5458 | 0.5553 | 4,284,007 | -0.01(-1.26%) |
Feb 24, 2003 | 0.5670 | 0.5670 | 0.5599 | 0.5624 | 4,778,809 | -0.01(-1.10%) |
Feb 21, 2003 | 0.5611 | 0.5690 | 0.5528 | 0.5686 | 5,721,900 | +0.01(+1.48%) |
Feb 20, 2003 | 0.5611 | 0.5615 | 0.5541 | 0.5603 | 6,666,595 | -0.00(-0.22%) |
Feb 19, 2003 | 0.5545 | 0.5615 | 0.5478 | 0.5615 | 5,815,728 | +0.01(+1.58%) |
Feb 18, 2003 | 0.5387 | 0.5603 | 0.5362 | 0.5528 | 8,115,715 | +0.02(+3.42%) |
Feb 14, 2003 | 0.5325 | 0.5362 | 0.5237 | 0.5345 | 8,186,287 | +0.00(+0.16%) |
Feb 13, 2003 | 0.5237 | 0.5345 | 0.5200 | 0.5337 | 7,503,027 | +0.01(+2.72%) |
Feb 12, 2003 | 0.5412 | 0.5466 | 0.5196 | 0.5196 | 20,070,358 | -0.03(-5.94%) |
Feb 11, 2003 | 0.5653 | 0.5732 | 0.5520 | 0.5524 | 7,616,904 | -0.02(-3.35%) |
Feb 10, 2003 | 0.5690 | 0.5728 | 0.5624 | 0.5715 | 4,288,819 | +0.00(+0.15%) |
Feb 07, 2003 | 0.5844 | 0.5857 | 0.5591 | 0.5707 | 5,375,458 | -0.01(-1.86%) |
Feb 06, 2003 | 0.5757 | 0.5832 | 0.5736 | 0.5815 | 5,089,965 | -0.00(-0.14%) |
Feb 05, 2003 | 0.5869 | 0.5902 | 0.5794 | 0.5823 | 3,267,137 | -0.00(-0.78%) |
Feb 04, 2003 | 0.5869 | 0.5869 | 0.5782 | 0.5869 | 4,332,926 | -0.01(-1.26%) |