Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.4969 | 0.5031 | 0.4907 | 0.5006 | 123,561 | +0.00(+0.75%) |
Apr 29, 2003 | 0.4833 | 0.5031 | 0.4833 | 0.4969 | 341,707 | +0.02(+3.63%) |
Apr 28, 2003 | 0.4783 | 0.4845 | 0.4733 | 0.4795 | 30,186 | +0.01(+1.31%) |
Apr 25, 2003 | 0.4845 | 0.4845 | 0.4659 | 0.4733 | 233,842 | -0.01(-2.31%) |
Apr 24, 2003 | 0.4932 | 0.4969 | 0.4845 | 0.4845 | 259,600 | -0.01(-2.01%) |
Apr 23, 2003 | 0.5093 | 0.5093 | 0.4870 | 0.4944 | 27,368 | -0.01(-2.93%) |
Apr 22, 2003 | 0.4746 | 0.5106 | 0.4746 | 0.5093 | 43,870 | +0.03(+7.05%) |
Apr 21, 2003 | 0.4882 | 0.4932 | 0.4708 | 0.4758 | 18,514 | -0.01(-1.54%) |
Apr 17, 2003 | 0.4708 | 0.4845 | 0.4671 | 0.4833 | 31,393 | +0.01(+2.91%) |
Apr 16, 2003 | 0.4534 | 0.4919 | 0.4497 | 0.4696 | 151,333 | +0.02(+4.42%) |
Apr 15, 2003 | 0.4398 | 0.4510 | 0.4348 | 0.4497 | 39,845 | +0.01(+2.84%) |
Apr 14, 2003 | 0.4336 | 0.4398 | 0.4286 | 0.4373 | 332,852 | +0.00(+0.57%) |
Apr 11, 2003 | 0.4298 | 0.4373 | 0.4286 | 0.4348 | 76,874 | +0.01(+1.74%) |
Apr 10, 2003 | 0.4249 | 0.4286 | 0.4249 | 0.4273 | 93,375 | +0.00(+0.58%) |
Apr 09, 2003 | 0.4298 | 0.4360 | 0.4249 | 0.4249 | 57,152 | -0.00(-1.16%) |
Apr 08, 2003 | 0.4298 | 0.4311 | 0.4286 | 0.4298 | 16,501 | -0.00(-0.29%) |
Apr 07, 2003 | 0.4286 | 0.4323 | 0.4286 | 0.4311 | 22,538 | +0.00(+0.58%) |
Apr 04, 2003 | 0.4348 | 0.4286 | 0.4199 | 0.4286 | 152,138 | +0.00(+0.58%) |
Apr 03, 2003 | 0.4348 | 0.4410 | 0.4224 | 0.4261 | 408,116 | +0.00(+0.29%) |
Apr 02, 2003 | 0.4336 | 0.4336 | 0.4249 | 0.4249 | 109,877 | -0.01(-2.01%) |
Apr 01, 2003 | 0.4423 | 0.4423 | 0.4298 | 0.4336 | 74,861 | -0.01(-1.97%) |
Mar 31, 2003 | 0.4522 | 0.4596 | 0.4423 | 0.4423 | 59,969 | -0.01(-2.47%) |
Mar 28, 2003 | 0.4472 | 0.4572 | 0.4472 | 0.4534 | 16,501 | +0.01(+1.67%) |
Mar 27, 2003 | 0.4447 | 0.4472 | 0.4348 | 0.4460 | 27,771 | -0.00(-1.10%) |
Mar 26, 2003 | 0.4510 | 0.4708 | 0.4472 | 0.4510 | 22,941 | -0.00(-0.27%) |
Mar 25, 2003 | 0.4522 | 0.4646 | 0.4385 | 0.4522 | 33,808 | +0.00(+0.28%) |
Mar 24, 2003 | 0.4659 | 0.4659 | 0.4510 | 0.4510 | 24,148 | -0.01(-3.20%) |
Mar 21, 2003 | 0.4721 | 0.4870 | 0.4572 | 0.4659 | 80,496 | -0.02(-3.85%) |
Mar 20, 2003 | 0.4659 | 0.4857 | 0.4596 | 0.4845 | 22,941 | +0.02(+3.72%) |
Mar 19, 2003 | 0.4547 | 0.4721 | 0.4472 | 0.4671 | 28,576 | +0.01(+2.17%) |
Mar 18, 2003 | 0.4584 | 0.4683 | 0.4559 | 0.4572 | 19,721 | -0.00(-0.54%) |
Mar 17, 2003 | 0.4423 | 0.4596 | 0.4373 | 0.4596 | 62,384 | +0.02(+4.23%) |
Mar 14, 2003 | 0.4435 | 0.4534 | 0.4348 | 0.4410 | 40,248 | -0.01(-1.93%) |
Mar 13, 2003 | 0.4224 | 0.4497 | 0.4100 | 0.4497 | 50,310 | +0.03(+8.06%) |
Mar 12, 2003 | 0.4149 | 0.4162 | 0.4100 | 0.4162 | 49,505 | +0.00(+0.00%) |
Mar 11, 2003 | 0.4137 | 0.4162 | 0.4137 | 0.4162 | 1,207 | +0.00(+0.90%) |
Mar 10, 2003 | 0.4174 | 0.4236 | 0.4124 | 0.4124 | 73,654 | -0.00(-1.19%) |
Mar 07, 2003 | 0.4323 | 0.4348 | 0.4187 | 0.4174 | 29,783 | -0.01(-3.45%) |
Mar 06, 2003 | 0.4224 | 0.4348 | 0.4199 | 0.4323 | 16,904 | +0.00(+1.16%) |
Mar 05, 2003 | 0.4348 | 0.4348 | 0.4224 | 0.4273 | 21,331 | -0.01(-1.71%) |
Mar 04, 2003 | 0.4236 | 0.4348 | 0.4224 | 0.4348 | 19,319 | +0.01(+1.45%) |
Mar 03, 2003 | 0.4472 | 0.4472 | 0.4187 | 0.4286 | 50,712 | -0.01(-2.82%) |
Feb 28, 2003 | 0.4360 | 0.4410 | 0.4336 | 0.4410 | 50,310 | +0.01(+1.43%) |
Feb 27, 2003 | 0.4348 | 0.4348 | 0.4273 | 0.4348 | 34,210 | +0.00(+0.00%) |
Feb 26, 2003 | 0.4596 | 0.4596 | 0.4348 | 0.4348 | 25,356 | -0.03(-5.66%) |
Feb 25, 2003 | 0.4360 | 0.4609 | 0.4360 | 0.4609 | 31,796 | +0.02(+4.21%) |
Feb 24, 2003 | 0.4584 | 0.4584 | 0.4385 | 0.4423 | 13,281 | -0.00(-1.11%) |
Feb 21, 2003 | 0.4435 | 0.4522 | 0.4286 | 0.4472 | 15,294 | +0.00(+0.56%) |
Feb 20, 2003 | 0.4224 | 0.4485 | 0.4162 | 0.4447 | 46,285 | +0.01(+3.17%) |
Feb 19, 2003 | 0.4323 | 0.4323 | 0.4224 | 0.4311 | 17,709 | -0.00(-0.29%) |
Feb 18, 2003 | 0.4286 | 0.4423 | 0.4286 | 0.4323 | 64,799 | -0.00(-0.29%) |
Feb 14, 2003 | 0.4323 | 0.4336 | 0.4224 | 0.4336 | 18,514 | +0.01(+1.75%) |
Feb 13, 2003 | 0.4336 | 0.4348 | 0.4261 | 0.4261 | 26,966 | -0.01(-1.44%) |
Feb 12, 2003 | 0.4472 | 0.4472 | 0.4323 | 0.4323 | 20,526 | -0.01(-3.33%) |
Feb 11, 2003 | 0.4398 | 0.4472 | 0.4298 | 0.4472 | 60,774 | +0.01(+1.41%) |
Feb 10, 2003 | 0.4447 | 0.4497 | 0.4360 | 0.4410 | 38,638 | +0.00(+1.14%) |
Feb 07, 2003 | 0.4534 | 0.4534 | 0.4348 | 0.4360 | 31,796 | -0.02(-4.10%) |
Feb 06, 2003 | 0.4423 | 0.4659 | 0.4423 | 0.4547 | 41,053 | +0.01(+3.10%) |
Feb 05, 2003 | 0.4348 | 0.4472 | 0.4273 | 0.4410 | 81,301 | +0.00(+0.85%) |
Feb 04, 2003 | 0.4410 | 0.4410 | 0.4298 | 0.4373 | 174,274 | -0.00(-0.84%) |