Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 0.4569 | 0.4844 | 0.4562 | 0.4800 | 19,290,368 | -0.02(-3.75%) |
Mar 28, 2003 | 0.4969 | 0.5006 | 0.4913 | 0.4987 | 3,777,664 | +0.00(+0.36%) |
Mar 27, 2003 | 0.4913 | 0.5062 | 0.4913 | 0.4969 | 6,652,784 | +0.00(+0.00%) |
Mar 26, 2003 | 0.4875 | 0.4994 | 0.4763 | 0.4969 | 20,832,304 | +0.01(+2.05%) |
Mar 25, 2003 | 0.4813 | 0.4875 | 0.4756 | 0.4869 | 6,146,976 | +0.00(+0.52%) |
Mar 24, 2003 | 0.4881 | 0.4906 | 0.4738 | 0.4844 | 8,523,792 | -0.01(-1.27%) |
Mar 21, 2003 | 0.4963 | 0.5006 | 0.4844 | 0.4906 | 5,693,728 | +0.01(+1.42%) |
Mar 20, 2003 | 0.4781 | 0.4894 | 0.4688 | 0.4838 | 5,809,760 | +0.01(+1.84%) |
Mar 19, 2003 | 0.4700 | 0.4856 | 0.4700 | 0.4750 | 9,059,056 | -0.00(-0.78%) |
Mar 18, 2003 | 0.4669 | 0.4788 | 0.4625 | 0.4788 | 12,520,400 | +0.01(+2.54%) |
Mar 17, 2003 | 0.4537 | 0.4706 | 0.4519 | 0.4669 | 9,779,888 | +0.01(+1.77%) |
Mar 14, 2003 | 0.4644 | 0.4644 | 0.4512 | 0.4587 | 6,943,232 | -0.00(-0.81%) |
Mar 13, 2003 | 0.4437 | 0.4656 | 0.4387 | 0.4625 | 16,944,000 | +0.02(+4.82%) |
Mar 12, 2003 | 0.4412 | 0.4469 | 0.4369 | 0.4412 | 13,125,360 | +0.00(+0.00%) |
Mar 11, 2003 | 0.4469 | 0.4569 | 0.4412 | 0.4412 | 11,345,600 | -0.01(-2.34%) |
Mar 10, 2003 | 0.4662 | 0.4681 | 0.4469 | 0.4518 | 8,377,600 | -0.02(-3.23%) |
Mar 07, 2003 | 0.4625 | 0.4719 | 0.4594 | 0.4669 | 10,724,800 | -0.00(-0.27%) |
Mar 06, 2003 | 0.4775 | 0.4775 | 0.4625 | 0.4681 | 7,966,400 | -0.01(-2.09%) |
Mar 05, 2003 | 0.4738 | 0.4794 | 0.4706 | 0.4781 | 9,924,800 | +0.00(+0.79%) |
Mar 04, 2003 | 0.4825 | 0.4838 | 0.4713 | 0.4744 | 18,264,000 | -0.01(-1.68%) |
Mar 03, 2003 | 0.4875 | 0.4938 | 0.4794 | 0.4825 | 9,443,200 | -0.01(-1.15%) |
Feb 28, 2003 | 0.4819 | 0.4963 | 0.4806 | 0.4881 | 7,792,000 | +0.01(+1.43%) |
Feb 27, 2003 | 0.4769 | 0.4994 | 0.4744 | 0.4813 | 11,089,600 | +0.01(+1.32%) |
Feb 26, 2003 | 0.4744 | 0.4838 | 0.4681 | 0.4750 | 9,950,400 | +0.01(+1.06%) |
Feb 25, 2003 | 0.4719 | 0.4794 | 0.4594 | 0.4700 | 26,963,200 | -0.01(-1.05%) |
Feb 24, 2003 | 0.4913 | 0.4969 | 0.4731 | 0.4750 | 24,523,200 | -0.03(-5.00%) |
Feb 21, 2003 | 0.4731 | 0.5038 | 0.4656 | 0.5000 | 45,585,600 | +0.04(+8.11%) |
Feb 20, 2003 | 0.4669 | 0.5312 | 0.4519 | 0.4625 | 56,121,600 | +0.01(+1.79%) |
Feb 19, 2003 | 0.5556 | 0.5625 | 0.4400 | 0.4544 | 120,080,000 | -0.14(-23.23%) |
Feb 14, 2003 | 0.5781 | 0.5988 | 0.5700 | 0.5919 | 15,310,400 | +0.01(+1.94%) |
Feb 13, 2003 | 0.5813 | 0.5900 | 0.5694 | 0.5806 | 10,648,000 | -0.01(-1.28%) |
Feb 12, 2003 | 0.6019 | 0.6025 | 0.5781 | 0.5881 | 8,766,400 | -0.01(-2.28%) |
Feb 11, 2003 | 0.6075 | 0.6250 | 0.5938 | 0.6019 | 9,587,200 | -0.00(-0.62%) |
Feb 10, 2003 | 0.6325 | 0.6381 | 0.5988 | 0.6056 | 6,641,600 | -0.02(-3.10%) |
Feb 07, 2003 | 0.6219 | 0.6556 | 0.6212 | 0.6250 | 11,603,200 | +0.01(+1.21%) |
Feb 06, 2003 | 0.6050 | 0.6206 | 0.5725 | 0.6175 | 18,737,600 | +0.01(+1.44%) |
Feb 05, 2003 | 0.6319 | 0.6362 | 0.6031 | 0.6088 | 20,240,000 | -0.02(-3.56%) |
Feb 04, 2003 | 0.6344 | 0.6350 | 0.6250 | 0.6312 | 4,864,000 | -0.00(-0.67%) |
Feb 03, 2003 | 0.6500 | 0.6556 | 0.6200 | 0.6355 | 11,715,200 | -0.01(-1.09%) |
Jan 31, 2003 | 0.6406 | 0.6569 | 0.6400 | 0.6425 | 6,252,800 | +0.00(+0.29%) |
Jan 30, 2003 | 0.6562 | 0.6643 | 0.6406 | 0.6406 | 2,854,000 | -0.02(-2.38%) |
Jan 29, 2003 | 0.6600 | 0.6656 | 0.6494 | 0.6562 | 9,227,200 | -0.01(-1.04%) |
Jan 28, 2003 | 0.6469 | 0.7044 | 0.6469 | 0.6631 | 7,947,200 | +0.01(+1.43%) |
Jan 27, 2003 | 0.6538 | 0.6562 | 0.6300 | 0.6538 | 23,078,400 | -0.00(-0.10%) |
Jan 24, 2003 | 0.6844 | 0.6863 | 0.6456 | 0.6544 | 14,017,600 | -0.02(-3.15%) |
Jan 23, 2003 | 0.7019 | 0.7150 | 0.6750 | 0.6756 | 14,260,800 | -0.02(-3.40%) |
Jan 22, 2003 | 0.7438 | 0.7438 | 0.6906 | 0.6994 | 15,878,400 | -0.04(-5.33%) |
Jan 21, 2003 | 0.7475 | 0.7506 | 0.7350 | 0.7388 | 14,136,000 | -0.01(-1.25%) |
Jan 17, 2003 | 0.7662 | 0.7725 | 0.7444 | 0.7481 | 3,456,000 | -0.02(-2.68%) |
Jan 16, 2003 | 0.7781 | 0.7881 | 0.7625 | 0.7688 | 5,694,400 | -0.01(-1.44%) |
Jan 15, 2003 | 0.7781 | 0.7887 | 0.7750 | 0.7800 | 4,219,200 | +0.00(+0.16%) |
Jan 14, 2003 | 0.7656 | 0.7800 | 0.7656 | 0.7788 | 5,316,800 | +0.01(+1.30%) |
Jan 13, 2003 | 0.7625 | 0.7738 | 0.7625 | 0.7688 | 3,355,200 | +0.01(+0.82%) |
Jan 10, 2003 | 0.7688 | 0.7775 | 0.7562 | 0.7625 | 4,217,600 | -0.01(-0.89%) |
Jan 09, 2003 | 0.7406 | 0.7725 | 0.7375 | 0.7694 | 3,782,400 | +0.03(+4.49%) |
Jan 08, 2003 | 0.7488 | 0.7544 | 0.7350 | 0.7363 | 3,019,200 | -0.02(-2.23%) |
Jan 07, 2003 | 0.7569 | 0.7588 | 0.7419 | 0.7531 | 7,236,800 | +0.00(+0.00%) |
Jan 06, 2003 | 0.7475 | 0.7600 | 0.7425 | 0.7531 | 5,833,600 | +0.01(+0.67%) |
Jan 03, 2003 | 0.7544 | 0.7650 | 0.7250 | 0.7481 | 14,820,800 | -0.02(-2.21%) |