Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.2173 | 0.2257 | 0.2111 | 0.2222 | 23,598,156 | +0.00(+1.97%) |
Apr 29, 2003 | 0.2277 | 0.2292 | 0.2120 | 0.2179 | 75,278,168 | +0.01(+5.49%) |
Apr 28, 2003 | 0.1951 | 0.2105 | 0.1769 | 0.2065 | 86,949,976 | +0.01(+4.33%) |
Apr 25, 2003 | 0.2390 | 0.2390 | 0.1972 | 0.1980 | 74,061,792 | -0.03(-13.13%) |
Apr 24, 2003 | 0.2095 | 0.2344 | 0.2068 | 0.2279 | 54,107,864 | +0.02(+8.94%) |
Apr 23, 2003 | 0.2170 | 0.2239 | 0.2044 | 0.2092 | 37,729,636 | -0.00(-2.01%) |
Apr 22, 2003 | 0.2309 | 0.2390 | 0.2120 | 0.2135 | 67,314,216 | -0.02(-6.70%) |
Apr 21, 2003 | 0.2159 | 0.2328 | 0.2130 | 0.2288 | 39,423,260 | +0.02(+7.95%) |
Apr 17, 2003 | 0.2049 | 0.2154 | 0.2017 | 0.2120 | 20,365,096 | +0.01(+2.72%) |
Apr 16, 2003 | 0.2124 | 0.2171 | 0.2055 | 0.2063 | 41,009,200 | -0.00(-0.25%) |
Apr 15, 2003 | 0.1973 | 0.2076 | 0.1932 | 0.2068 | 31,978,168 | +0.01(+4.87%) |
Apr 14, 2003 | 0.1988 | 0.2043 | 0.1958 | 0.1972 | 21,057,720 | +0.00(+0.31%) |
Apr 11, 2003 | 0.2001 | 0.2023 | 0.1908 | 0.1966 | 27,227,700 | +0.00(+1.69%) |
Apr 10, 2003 | 0.1813 | 0.1951 | 0.1694 | 0.1934 | 36,532,844 | +0.01(+8.17%) |
Apr 09, 2003 | 0.1925 | 0.1931 | 0.1762 | 0.1788 | 31,491,130 | -0.01(-6.62%) |
Apr 08, 2003 | 0.1931 | 0.1987 | 0.1864 | 0.1914 | 28,843,006 | -0.00(-0.27%) |
Apr 07, 2003 | 0.1890 | 0.1962 | 0.1849 | 0.1919 | 51,383,872 | +0.02(+10.66%) |
Apr 04, 2003 | 0.1734 | 0.1756 | 0.1675 | 0.1734 | 25,788,608 | +0.01(+3.47%) |
Apr 03, 2003 | 0.1615 | 0.1680 | 0.1542 | 0.1676 | 21,344,070 | +0.01(+6.70%) |
Apr 02, 2003 | 0.1612 | 0.1650 | 0.1551 | 0.1571 | 15,196,116 | +0.00(+1.90%) |
Apr 01, 2003 | 0.1537 | 0.1580 | 0.1465 | 0.1542 | 22,445,414 | +0.00(+0.96%) |
Mar 31, 2003 | 0.1644 | 0.1684 | 0.1484 | 0.1527 | 31,740,180 | -0.02(-10.48%) |
Mar 28, 2003 | 0.1772 | 0.1780 | 0.1699 | 0.1706 | 13,327,525 | -0.00(-2.45%) |
Mar 27, 2003 | 0.1660 | 0.1810 | 0.1651 | 0.1749 | 61,302,732 | +0.01(+3.13%) |
Mar 26, 2003 | 0.1454 | 0.1698 | 0.1451 | 0.1696 | 48,620,740 | +0.02(+16.90%) |
Mar 25, 2003 | 0.1389 | 0.1491 | 0.1370 | 0.1451 | 11,271,044 | +0.01(+3.95%) |
Mar 24, 2003 | 0.1481 | 0.1481 | 0.1390 | 0.1395 | 15,797,964 | -0.01(-8.87%) |
Mar 21, 2003 | 0.1502 | 0.1552 | 0.1491 | 0.1531 | 16,837,120 | +0.00(+2.67%) |
Mar 20, 2003 | 0.1437 | 0.1511 | 0.1430 | 0.1491 | 10,187,222 | +0.00(+1.53%) |
Mar 19, 2003 | 0.1401 | 0.1494 | 0.1384 | 0.1469 | 14,392,697 | +0.01(+6.52%) |
Mar 18, 2003 | 0.1398 | 0.1422 | 0.1347 | 0.1379 | 9,972,387 | +0.00(+0.37%) |
Mar 17, 2003 | 0.1226 | 0.1393 | 0.1205 | 0.1374 | 26,684,296 | +0.01(+10.16%) |
Mar 14, 2003 | 0.1208 | 0.1252 | 0.1197 | 0.1247 | 19,591,290 | +0.01(+5.53%) |
Mar 13, 2003 | 0.1256 | 0.1277 | 0.1144 | 0.1182 | 39,259,284 | -0.00(-1.28%) |
Mar 12, 2003 | 0.1086 | 0.1216 | 0.1073 | 0.1197 | 38,610,712 | +0.01(+9.74%) |
Mar 11, 2003 | 0.1033 | 0.1102 | 0.1033 | 0.1091 | 19,021,454 | +0.00(+4.71%) |
Mar 10, 2003 | 0.1067 | 0.1078 | 0.1033 | 0.1042 | 13,529,413 | -0.00(-2.86%) |
Mar 07, 2003 | 0.1092 | 0.1123 | 0.1064 | 0.1073 | 21,987,744 | -0.01(-4.46%) |
Mar 06, 2003 | 0.1153 | 0.1159 | 0.1098 | 0.1123 | 12,841,685 | -0.00(-0.81%) |
Mar 05, 2003 | 0.1098 | 0.1154 | 0.1054 | 0.1132 | 25,913,428 | +0.00(+0.73%) |
Mar 04, 2003 | 0.1226 | 0.1231 | 0.1103 | 0.1124 | 29,555,210 | -0.01(-9.17%) |
Mar 03, 2003 | 0.1241 | 0.1279 | 0.1226 | 0.1237 | 15,367,436 | +0.00(+0.41%) |
Feb 28, 2003 | 0.1249 | 0.1319 | 0.1217 | 0.1232 | 23,634,868 | +0.00(+0.75%) |
Feb 27, 2003 | 0.1247 | 0.1335 | 0.1209 | 0.1223 | 31,351,626 | -0.01(-4.92%) |
Feb 26, 2003 | 0.1563 | 0.1609 | 0.1286 | 0.1286 | 74,191,504 | -0.02(-15.22%) |
Feb 25, 2003 | 0.1492 | 0.1542 | 0.1486 | 0.1517 | 14,273,433 | +0.00(+1.57%) |
Feb 24, 2003 | 0.1496 | 0.1583 | 0.1481 | 0.1493 | 17,107,562 | +0.00(+0.55%) |
Feb 21, 2003 | 0.1476 | 0.1505 | 0.1440 | 0.1485 | 11,023,241 | +0.00(+0.48%) |
Feb 20, 2003 | 0.1512 | 0.1542 | 0.1456 | 0.1478 | 9,199,903 | -0.00(-0.96%) |
Feb 19, 2003 | 0.1506 | 0.1529 | 0.1451 | 0.1492 | 15,472,676 | -0.00(-0.20%) |
Feb 18, 2003 | 0.1381 | 0.1512 | 0.1347 | 0.1495 | 25,039,694 | +0.02(+12.62%) |
Feb 14, 2003 | 0.1188 | 0.1360 | 0.1186 | 0.1328 | 23,842,898 | +0.01(+7.44%) |
Feb 13, 2003 | 0.1323 | 0.1329 | 0.1166 | 0.1236 | 42,411,580 | -0.01(-6.92%) |
Feb 12, 2003 | 0.1363 | 0.1410 | 0.1307 | 0.1328 | 16,133,483 | -0.01(-5.87%) |
Feb 11, 2003 | 0.1348 | 0.1420 | 0.1323 | 0.1411 | 10,612,072 | +0.01(+4.23%) |
Feb 10, 2003 | 0.1420 | 0.1430 | 0.1343 | 0.1353 | 15,298,908 | -0.01(-3.92%) |
Feb 07, 2003 | 0.1482 | 0.1505 | 0.1391 | 0.1409 | 11,757,471 | -0.01(-5.54%) |
Feb 06, 2003 | 0.1530 | 0.1530 | 0.1463 | 0.1491 | 11,591,046 | -0.00(-1.89%) |
Feb 05, 2003 | 0.1586 | 0.1608 | 0.1503 | 0.1520 | 5,983,975 | -0.00(-3.06%) |
Feb 04, 2003 | 0.1550 | 0.1578 | 0.1509 | 0.1568 | 6,909,105 | -0.00(-1.10%) |