Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 0.1882 | 0.1882 | 0.1831 | 0.1878 | 633,519 | -0.01(-3.14%) |
Mar 28, 2003 | 0.1871 | 0.1953 | 0.1871 | 0.1939 | 543,729 | -0.00(-1.49%) |
Mar 27, 2003 | 0.1938 | 0.2005 | 0.1935 | 0.1968 | 1,142,330 | -0.00(-1.67%) |
Mar 26, 2003 | 0.2025 | 0.2025 | 0.2001 | 0.2001 | 389,090 | -0.00(-1.74%) |
Mar 25, 2003 | 0.2037 | 0.2045 | 0.2018 | 0.2037 | 1,548,879 | -0.00(-0.23%) |
Mar 24, 2003 | 0.1975 | 0.2055 | 0.1975 | 0.2041 | 1,037,574 | -0.01(-3.02%) |
Mar 21, 2003 | 0.1968 | 0.2105 | 0.1967 | 0.2105 | 6,836,521 | +0.01(+6.20%) |
Mar 20, 2003 | 0.1921 | 0.2005 | 0.1917 | 0.1982 | 2,511,629 | +0.01(+4.62%) |
Mar 19, 2003 | 0.1871 | 0.1895 | 0.1855 | 0.1894 | 808,111 | -0.00(-1.08%) |
Mar 18, 2003 | 0.1911 | 0.1955 | 0.1911 | 0.1915 | 1,052,540 | +0.00(+0.67%) |
Mar 17, 2003 | 0.1838 | 0.1914 | 0.1838 | 0.1902 | 1,114,894 | +0.00(+0.42%) |
Mar 14, 2003 | 0.1911 | 0.1911 | 0.1888 | 0.1894 | 613,565 | -0.00(-0.53%) |
Mar 13, 2003 | 0.1881 | 0.1904 | 0.1856 | 0.1904 | 633,519 | +0.01(+2.93%) |
Mar 12, 2003 | 0.1864 | 0.1864 | 0.1838 | 0.1850 | 533,752 | -0.00(-1.28%) |
Mar 11, 2003 | 0.1881 | 0.1881 | 0.1874 | 0.1874 | 149,650 | -0.00(-0.43%) |
Mar 10, 2003 | 0.1904 | 0.1904 | 0.1872 | 0.1882 | 246,922 | -0.00(-1.50%) |
Mar 07, 2003 | 0.1908 | 0.1920 | 0.1908 | 0.1911 | 593,612 | -0.00(-1.99%) |
Mar 06, 2003 | 0.1955 | 0.1955 | 0.1949 | 0.1950 | 142,167 | -0.00(-0.88%) |
Mar 05, 2003 | 0.1973 | 0.1973 | 0.1955 | 0.1967 | 192,051 | -0.00(-0.68%) |
Mar 04, 2003 | 0.1987 | 0.1987 | 0.1979 | 0.1981 | 54,871 | -0.00(-1.53%) |
Mar 03, 2003 | 0.2025 | 0.2025 | 0.2011 | 0.2011 | 965,244 | -0.00(-0.92%) |
Feb 28, 2003 | 0.2026 | 0.2051 | 0.2019 | 0.2030 | 603,589 | +0.01(+3.86%) |
Feb 27, 2003 | 0.1943 | 0.1979 | 0.1943 | 0.1955 | 199,533 | +0.00(+1.07%) |
Feb 26, 2003 | 0.1958 | 0.1958 | 0.1930 | 0.1934 | 344,195 | -0.00(-1.36%) |
Feb 25, 2003 | 0.1985 | 0.1985 | 0.1939 | 0.1961 | 663,449 | -0.00(-1.74%) |
Feb 24, 2003 | 0.2011 | 0.2011 | 0.1994 | 0.1995 | 139,673 | -0.00(-0.30%) |
Feb 21, 2003 | 0.1991 | 0.2011 | 0.1988 | 0.2001 | 149,650 | +0.00(+0.81%) |
Feb 20, 2003 | 0.2001 | 0.2003 | 0.1984 | 0.1985 | 713,332 | -0.00(-0.80%) |
Feb 19, 2003 | 0.2002 | 0.2011 | 0.1997 | 0.2001 | 122,214 | -0.00(-0.33%) |
Feb 18, 2003 | 0.1985 | 0.2017 | 0.1985 | 0.2008 | 942,796 | +0.01(+2.91%) |
Feb 14, 2003 | 0.1961 | 0.1961 | 0.1918 | 0.1951 | 167,109 | +0.00(+0.62%) |
Feb 13, 2003 | 0.1952 | 0.1955 | 0.1926 | 0.1939 | 1,082,470 | -0.00(-0.65%) |
Feb 12, 2003 | 0.1955 | 0.1957 | 0.1947 | 0.1952 | 67,342 | +0.00(+0.72%) |
Feb 11, 2003 | 0.1958 | 0.1971 | 0.1936 | 0.1938 | 1,134,847 | -0.00(-1.53%) |
Feb 10, 2003 | 0.1998 | 0.1998 | 0.1957 | 0.1968 | 601,095 | -0.00(-2.32%) |
Feb 07, 2003 | 0.2005 | 0.2021 | 0.2005 | 0.2015 | 321,748 | -0.00(-0.26%) |
Feb 06, 2003 | 0.2015 | 0.2029 | 0.2011 | 0.2020 | 643,496 | +0.00(+2.03%) |
Feb 05, 2003 | 0.1994 | 0.2025 | 0.1972 | 0.1980 | 1,015,127 | +0.00(+0.37%) |
Feb 04, 2003 | 0.2013 | 0.2013 | 0.1961 | 0.1973 | 236,946 | -0.00(-1.04%) |
Feb 03, 2003 | 0.2001 | 0.2017 | 0.1992 | 0.1993 | 279,347 | +0.01(+3.04%) |
Jan 31, 2003 | 0.1925 | 0.1937 | 0.1924 | 0.1935 | 311,771 | +0.00(+0.49%) |
Jan 30, 2003 | 0.1988 | 0.1988 | 0.1925 | 0.1925 | 321,748 | -0.00(-1.23%) |
Jan 29, 2003 | 0.1958 | 0.1966 | 0.1928 | 0.1949 | 920,348 | -0.01(-2.77%) |
Jan 28, 2003 | 0.1955 | 0.2005 | 0.1941 | 0.2005 | 763,216 | +0.01(+5.34%) |
Jan 27, 2003 | 0.1924 | 0.1924 | 0.1878 | 0.1903 | 551,211 | -0.00(-1.86%) |
Jan 24, 2003 | 0.2003 | 0.2003 | 0.1938 | 0.1939 | 723,309 | -0.01(-3.91%) |
Jan 23, 2003 | 0.2055 | 0.2055 | 0.2005 | 0.2018 | 1,324,404 | -0.01(-2.61%) |
Jan 22, 2003 | 0.2061 | 0.2099 | 0.2057 | 0.2072 | 2,172,422 | +0.00(+0.06%) |
Jan 21, 2003 | 0.2095 | 0.2095 | 0.2065 | 0.2071 | 678,414 | -0.00(-1.74%) |
Jan 17, 2003 | 0.2132 | 0.2166 | 0.2105 | 0.2108 | 1,032,586 | -0.01(-5.88%) |
Jan 16, 2003 | 0.2272 | 0.2292 | 0.2239 | 0.2239 | 1,503,984 | -0.00(-1.44%) |
Jan 15, 2003 | 0.2239 | 0.2289 | 0.2239 | 0.2272 | 1,359,323 | +0.00(+1.80%) |
Jan 14, 2003 | 0.2189 | 0.2248 | 0.2189 | 0.2232 | 900,395 | +0.00(+2.02%) |
Jan 13, 2003 | 0.2172 | 0.2205 | 0.2172 | 0.2188 | 433,985 | -0.00(-0.34%) |
Jan 10, 2003 | 0.2112 | 0.2205 | 0.2112 | 0.2195 | 2,960,580 | -0.02(-8.24%) |
Jan 09, 2003 | 0.2305 | 0.2405 | 0.2305 | 0.2392 | 875,453 | +0.01(+3.62%) |
Jan 08, 2003 | 0.2305 | 0.2329 | 0.2292 | 0.2309 | 755,733 | -0.01(-2.48%) |
Jan 07, 2003 | 0.2292 | 0.2371 | 0.2292 | 0.2368 | 476,386 | +0.01(+3.44%) |
Jan 06, 2003 | 0.2289 | 0.2371 | 0.2279 | 0.2289 | 685,896 | +0.00(+1.06%) |
Jan 03, 2003 | 0.2229 | 0.2280 | 0.2229 | 0.2265 | 501,328 | +0.01(+2.39%) |