Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.4188 | 0.4279 | 0.4169 | 0.4194 | 10,019,480 | +0.00(+0.07%) |
Apr 29, 2003 | 0.4303 | 0.4303 | 0.4152 | 0.4191 | 12,945,515 | -0.01(-2.80%) |
Apr 28, 2003 | 0.4196 | 0.4339 | 0.4125 | 0.4311 | 11,084,820 | +0.01(+2.08%) |
Apr 25, 2003 | 0.4292 | 0.4295 | 0.4194 | 0.4224 | 9,467,656 | -0.00(-1.03%) |
Apr 24, 2003 | 0.4328 | 0.4342 | 0.4196 | 0.4268 | 12,588,882 | -0.00(-0.19%) |
Apr 23, 2003 | 0.4125 | 0.4336 | 0.4100 | 0.4276 | 22,180,584 | +0.01(+3.31%) |
Apr 22, 2003 | 0.3966 | 0.4202 | 0.3947 | 0.4139 | 36,786,132 | +0.02(+5.15%) |
Apr 21, 2003 | 0.3917 | 0.3974 | 0.3859 | 0.3936 | 6,829,847 | -0.00(-0.21%) |
Apr 17, 2003 | 0.3851 | 0.3950 | 0.3796 | 0.3944 | 9,359,116 | +0.01(+2.42%) |
Apr 16, 2003 | 0.3837 | 0.3892 | 0.3802 | 0.3851 | 6,495,104 | +0.00(+0.79%) |
Apr 15, 2003 | 0.3851 | 0.3867 | 0.3815 | 0.3821 | 7,787,558 | -0.00(-0.78%) |
Apr 14, 2003 | 0.3750 | 0.3900 | 0.3750 | 0.3851 | 7,876,032 | +0.01(+2.78%) |
Apr 11, 2003 | 0.3802 | 0.3810 | 0.3706 | 0.3747 | 6,084,656 | -0.00(-0.94%) |
Apr 10, 2003 | 0.3799 | 0.3837 | 0.3750 | 0.3782 | 7,751,985 | -0.00(-0.29%) |
Apr 09, 2003 | 0.3862 | 0.3895 | 0.3788 | 0.3793 | 10,552,150 | -0.01(-1.84%) |
Apr 08, 2003 | 0.3906 | 0.3906 | 0.3782 | 0.3865 | 9,663,759 | -0.00(-0.98%) |
Apr 07, 2003 | 0.4010 | 0.4010 | 0.3865 | 0.3903 | 7,616,082 | -0.00(-0.35%) |
Apr 04, 2003 | 0.3947 | 0.3958 | 0.3889 | 0.3917 | 11,435,068 | -0.00(-0.76%) |
Apr 03, 2003 | 0.4002 | 0.4029 | 0.3911 | 0.3947 | 15,483,905 | -0.01(-1.37%) |
Apr 02, 2003 | 0.4007 | 0.4078 | 0.3996 | 0.4002 | 12,952,812 | +0.00(+0.69%) |
Apr 01, 2003 | 0.3961 | 0.4015 | 0.3878 | 0.3974 | 18,733,738 | +0.00(+0.35%) |
Mar 31, 2003 | 0.3980 | 0.3999 | 0.3892 | 0.3961 | 11,284,589 | -0.01(-2.03%) |
Mar 28, 2003 | 0.4029 | 0.4070 | 0.4007 | 0.4043 | 6,158,136 | +0.00(+0.06%) |
Mar 27, 2003 | 0.3999 | 0.4089 | 0.3988 | 0.4040 | 9,395,636 | +0.00(+0.20%) |
Mar 26, 2003 | 0.4018 | 0.4078 | 0.4013 | 0.4032 | 6,228,432 | +0.00(+0.07%) |
Mar 25, 2003 | 0.3909 | 0.4054 | 0.3895 | 0.4029 | 11,899,220 | +0.01(+1.59%) |
Mar 24, 2003 | 0.3999 | 0.4122 | 0.3958 | 0.3966 | 15,902,945 | -0.01(-3.21%) |
Mar 21, 2003 | 0.4177 | 0.4185 | 0.4057 | 0.4098 | 11,476,003 | -0.00(-0.07%) |
Mar 20, 2003 | 0.3988 | 0.4128 | 0.3983 | 0.4100 | 11,579,172 | +0.01(+1.42%) |
Mar 19, 2003 | 0.4062 | 0.4111 | 0.4029 | 0.4043 | 1,128,457,088 | -0.00(-0.94%) |
Mar 18, 2003 | 0.4191 | 0.4216 | 0.4043 | 0.4081 | 17,450,560 | -0.01(-2.55%) |
Mar 17, 2003 | 0.3974 | 0.4202 | 0.3936 | 0.4188 | 18,514,494 | +0.02(+4.16%) |
Mar 14, 2003 | 0.4029 | 0.4081 | 0.3988 | 0.4021 | 21,547,628 | -0.00(-0.20%) |
Mar 13, 2003 | 0.4076 | 0.4111 | 0.4002 | 0.4029 | 16,966,076 | -0.00(-0.54%) |
Mar 12, 2003 | 0.4037 | 0.4080 | 0.3994 | 0.4051 | 12,089,513 | +0.00(+0.34%) |
Mar 11, 2003 | 0.4054 | 0.4098 | 0.4004 | 0.4037 | 12,254,139 | +0.00(+0.07%) |
Mar 10, 2003 | 0.4046 | 0.4092 | 0.4010 | 0.4035 | 6,340,046 | -0.01(-1.70%) |
Mar 07, 2003 | 0.4043 | 0.4177 | 0.3996 | 0.4105 | 15,354,386 | +0.00(+0.98%) |
Mar 06, 2003 | 0.3974 | 0.4111 | 0.3966 | 0.4065 | 15,725,613 | +0.01(+2.42%) |
Mar 05, 2003 | 0.3974 | 0.3985 | 0.3941 | 0.3969 | 9,451,238 | -0.00(-0.96%) |
Mar 04, 2003 | 0.4015 | 0.4037 | 0.3963 | 0.4007 | 6,961,190 | -0.00(-0.54%) |
Mar 03, 2003 | 0.4037 | 0.4089 | 0.3974 | 0.4029 | 14,542,612 | -0.01(-1.34%) |
Feb 28, 2003 | 0.4029 | 0.4111 | 0.4029 | 0.4084 | 13,359,611 | +0.01(+2.19%) |
Feb 27, 2003 | 0.4015 | 0.4035 | 0.3884 | 0.3996 | 6,806,132 | +0.01(+1.67%) |
Feb 26, 2003 | 0.3985 | 0.4040 | 0.3920 | 0.3930 | 5,040,295 | -0.01(-1.44%) |
Feb 25, 2003 | 0.3958 | 0.4084 | 0.3859 | 0.3988 | 18,538,546 | +0.00(+0.00%) |
Feb 24, 2003 | 0.4117 | 0.4117 | 0.3961 | 0.3988 | 10,202,813 | -0.01(-3.06%) |
Feb 21, 2003 | 0.3837 | 0.4122 | 0.3824 | 0.4114 | 32,813,912 | +0.01(+2.39%) |
Feb 20, 2003 | 0.3999 | 0.4048 | 0.3947 | 0.4018 | 14,490,622 | -0.01(-2.27%) |
Feb 19, 2003 | 0.4111 | 0.4180 | 0.3994 | 0.4111 | 13,546,593 | +0.00(+0.00%) |
Feb 18, 2003 | 0.3972 | 0.4131 | 0.3914 | 0.4111 | 14,553,557 | +0.01(+3.38%) |
Feb 14, 2003 | 0.3810 | 0.4087 | 0.3796 | 0.3977 | 24,062,258 | +0.02(+4.46%) |
Feb 13, 2003 | 0.3846 | 0.3878 | 0.3763 | 0.3807 | 9,989,381 | -0.00(-0.64%) |
Feb 12, 2003 | 0.3824 | 0.3914 | 0.3761 | 0.3832 | 29,719,138 | -0.01(-2.03%) |
Feb 11, 2003 | 0.3947 | 0.3952 | 0.3892 | 0.3911 | 9,824,290 | -0.00(-0.22%) |
Feb 10, 2003 | 0.3920 | 0.3974 | 0.3851 | 0.3920 | 5,619,482 | +0.00(+0.07%) |
Feb 07, 2003 | 0.3936 | 0.3969 | 0.3865 | 0.3917 | 7,077,027 | -0.00(-0.28%) |
Feb 06, 2003 | 0.3939 | 0.3996 | 0.3900 | 0.3928 | 9,228,685 | +0.00(+0.14%) |
Feb 05, 2003 | 0.4021 | 0.4065 | 0.3922 | 0.3922 | 8,122,300 | -0.01(-1.58%) |
Feb 04, 2003 | 0.4002 | 0.4070 | 0.3974 | 0.3985 | 12,898,086 | -0.00(-0.75%) |