Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.7153 | 0.7294 | 0.6588 | 0.6823 | 25,075 | -0.07(-9.38%) |
Apr 29, 2003 | 0.6353 | 0.7764 | 0.6353 | 0.7529 | 47,601 | +0.14(+23.08%) |
Apr 28, 2003 | 0.6023 | 0.6259 | 0.5882 | 0.6117 | 12,537 | +0.00(+0.00%) |
Apr 25, 2003 | 0.5882 | 0.6588 | 0.5882 | 0.6117 | 27,838 | +0.02(+4.00%) |
Apr 24, 2003 | 0.5882 | 0.5882 | 0.5882 | 0.5882 | 7,862 | +0.01(+2.46%) |
Apr 23, 2003 | 0.5647 | 0.6117 | 0.5647 | 0.5741 | 15,725 | +0.01(+1.67%) |
Apr 22, 2003 | 0.5412 | 0.6117 | 0.5412 | 0.5647 | 5,950 | +0.00(+0.00%) |
Apr 21, 2003 | 0.5412 | 0.6117 | 0.5412 | 0.5647 | 9,775 | +0.02(+4.35%) |
Apr 17, 2003 | 0.5412 | 0.5647 | 0.5412 | 0.5412 | 10,625 | -0.01(-2.54%) |
Apr 16, 2003 | 0.5317 | 0.5600 | 0.5270 | 0.5553 | 34,213 | +0.03(+6.31%) |
Apr 15, 2003 | 0.5223 | 0.5270 | 0.5223 | 0.5223 | 2,762 | -0.00(-0.89%) |
Apr 14, 2003 | 0.5317 | 0.5317 | 0.5223 | 0.5270 | 39,526 | -0.00(-0.88%) |
Apr 11, 2003 | 0.5317 | 0.5317 | 0.5317 | 0.5317 | 8,712 | +0.00(+0.00%) |
Apr 10, 2003 | 0.5317 | 0.5317 | 0.5317 | 0.5317 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 0.5317 | 0.5317 | 0.5317 | 0.5317 | 425 | -0.01(-1.74%) |
Apr 08, 2003 | 0.5412 | 0.5553 | 0.5412 | 0.5412 | 36,338 | -0.01(-2.54%) |
Apr 07, 2003 | 0.5506 | 0.5553 | 0.5506 | 0.5553 | 5,950 | -0.03(-5.60%) |
Apr 04, 2003 | 0.5647 | 0.5882 | 0.5647 | 0.5882 | 24,013 | +0.01(+2.46%) |
Apr 03, 2003 | 0.5741 | 0.5741 | 0.5741 | 0.5741 | 13,387 | +0.00(+0.00%) |
Apr 02, 2003 | 0.5647 | 0.5741 | 0.5459 | 0.5741 | 11,262 | -0.01(-2.40%) |
Apr 01, 2003 | 0.5553 | 0.5882 | 0.5553 | 0.5882 | 10,837 | +0.02(+3.31%) |
Mar 31, 2003 | 0.5223 | 0.5694 | 0.5223 | 0.5694 | 22,950 | +0.05(+9.01%) |
Mar 28, 2003 | 0.5223 | 0.5270 | 0.5223 | 0.5223 | 2,550 | -0.00(-0.89%) |
Mar 27, 2003 | 0.5223 | 0.5270 | 0.5223 | 0.5270 | 4,250 | +0.00(+0.00%) |
Mar 26, 2003 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 0.5223 | 0.5270 | 0.5223 | 0.5270 | 4,250 | -0.04(-6.67%) |
Mar 24, 2003 | 0.5647 | 0.5647 | 0.5647 | 0.5647 | 26,775 | +0.00(+0.00%) |
Mar 21, 2003 | 0.5647 | 0.5647 | 0.5647 | 0.5647 | 102,428 | +0.00(+0.84%) |
Mar 20, 2003 | 0.5506 | 0.5647 | 0.5506 | 0.5600 | 9,775 | +0.01(+1.71%) |
Mar 19, 2003 | 0.5506 | 0.5506 | 0.5506 | 0.5506 | 212 | -0.01(-2.50%) |
Mar 18, 2003 | 0.5412 | 0.5647 | 0.5412 | 0.5647 | 3,825 | +0.02(+4.35%) |
Mar 17, 2003 | 0.5412 | 0.5412 | 0.5412 | 0.5412 | 637 | +0.00(+0.00%) |
Mar 14, 2003 | 0.5412 | 0.5412 | 0.5412 | 0.5412 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 0.5412 | 0.5412 | 0.5412 | 0.5412 | 1,912 | +0.00(+0.00%) |
Mar 12, 2003 | 0.5882 | 0.5882 | 0.5412 | 0.5412 | 16,575 | -0.05(-8.00%) |
Mar 11, 2003 | 0.5882 | 0.5882 | 0.5788 | 0.5882 | 115,603 | +0.00(+0.00%) |
Mar 10, 2003 | 0.6117 | 0.6117 | 0.5882 | 0.5882 | 10,625 | -0.02(-3.85%) |
Mar 07, 2003 | 0.6117 | 0.6117 | 0.6117 | 0.6117 | 11,475 | +0.00(+0.00%) |
Mar 06, 2003 | 0.6117 | 0.6117 | 0.6117 | 0.6117 | 4,462 | +0.00(+0.00%) |
Mar 05, 2003 | 0.5882 | 0.6117 | 0.5882 | 0.6117 | 637 | +0.02(+4.00%) |
Mar 04, 2003 | 0.5882 | 0.5882 | 0.5882 | 0.5882 | 2,762 | -0.01(-2.34%) |
Mar 03, 2003 | 0.5882 | 0.6023 | 0.5882 | 0.6023 | 22,738 | +0.01(+2.40%) |
Feb 28, 2003 | 0.6353 | 0.6353 | 0.5882 | 0.5882 | 3,400 | -0.02(-3.85%) |
Feb 27, 2003 | 0.5647 | 0.6117 | 0.5647 | 0.6117 | 25,500 | +0.06(+10.20%) |
Feb 26, 2003 | 0.5404 | 0.5551 | 0.5404 | 0.5551 | 11,050 | +0.01(+2.58%) |
Feb 25, 2003 | 0.5506 | 0.5506 | 0.5412 | 0.5412 | 7,862 | -0.01(-1.71%) |
Feb 24, 2003 | 0.5412 | 0.5882 | 0.5412 | 0.5506 | 5,100 | -0.01(-2.50%) |
Feb 21, 2003 | 0.5270 | 0.5647 | 0.5223 | 0.5647 | 31,876 | +0.00(+0.00%) |
Feb 20, 2003 | 0.5647 | 0.5882 | 0.5647 | 0.5647 | 16,363 | +0.00(+0.00%) |
Feb 19, 2003 | 0.5647 | 0.5647 | 0.5647 | 0.5647 | 5,100 | +0.00(+0.00%) |
Feb 18, 2003 | 0.5647 | 0.5647 | 0.5647 | 0.5647 | 9,987 | +0.00(+0.00%) |
Feb 14, 2003 | 0.5647 | 0.5647 | 0.5647 | 0.5647 | 425 | -0.05(-7.69%) |
Feb 13, 2003 | 0.6588 | 0.6588 | 0.6117 | 0.6117 | 28,900 | -0.05(-7.14%) |
Feb 12, 2003 | 0.6823 | 0.6823 | 0.6588 | 0.6588 | 1,700 | -0.02(-3.45%) |
Feb 11, 2003 | 0.6823 | 0.6823 | 0.6823 | 0.6823 | 1,700 | -0.02(-3.33%) |
Feb 10, 2003 | 0.7106 | 0.7200 | 0.6494 | 0.7059 | 90,952 | -0.01(-1.32%) |
Feb 07, 2003 | 0.7153 | 0.7153 | 0.7153 | 0.7153 | 4,462 | -0.04(-5.00%) |
Feb 06, 2003 | 0.7294 | 0.8000 | 0.7294 | 0.7529 | 5,100 | +0.02(+3.23%) |
Feb 05, 2003 | 0.6964 | 0.7294 | 0.6964 | 0.7294 | 110,291 | +0.02(+2.65%) |
Feb 04, 2003 | 0.7059 | 0.7106 | 0.6823 | 0.7106 | 79,477 | -0.01(-1.31%) |