Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.1577 | 0.1701 | 0.1528 | 0.1701 | 57,813 | +0.01(+3.09%) |
Apr 29, 2003 | 0.1677 | 0.1677 | 0.1650 | 0.1650 | 22,907 | -0.00(-0.61%) |
Apr 28, 2003 | 0.1685 | 0.1701 | 0.1660 | 0.1660 | 133,080 | -0.00(-2.40%) |
Apr 25, 2003 | 0.1666 | 0.1701 | 0.1660 | 0.1701 | 187,621 | +0.00(+2.20%) |
Apr 24, 2003 | 0.1626 | 0.1664 | 0.1626 | 0.1664 | 35,997 | +0.00(+0.86%) |
Apr 23, 2003 | 0.1613 | 0.1650 | 0.1611 | 0.1650 | 32,724 | +0.00(+1.25%) |
Apr 22, 2003 | 0.1620 | 0.1650 | 0.1620 | 0.1630 | 175,622 | +0.00(+0.00%) |
Apr 21, 2003 | 0.1642 | 0.1660 | 0.1611 | 0.1630 | 121,081 | -0.00(-1.48%) |
Apr 17, 2003 | 0.1646 | 0.1660 | 0.1640 | 0.1654 | 89,447 | +0.00(+1.37%) |
Apr 16, 2003 | 0.1671 | 0.1683 | 0.1628 | 0.1632 | 226,891 | -0.01(-3.49%) |
Apr 15, 2003 | 0.1697 | 0.1697 | 0.1691 | 0.1691 | 49,087 | -0.00(-1.19%) |
Apr 14, 2003 | 0.1715 | 0.1715 | 0.1711 | 0.1711 | 32,724 | -0.00(-0.94%) |
Apr 11, 2003 | 0.1726 | 0.1742 | 0.1711 | 0.1728 | 104,719 | +0.00(+0.00%) |
Apr 10, 2003 | 0.1732 | 0.1732 | 0.1721 | 0.1728 | 74,176 | -0.00(-0.82%) |
Apr 09, 2003 | 0.1732 | 0.1762 | 0.1732 | 0.1742 | 167,987 | -0.00(-0.12%) |
Apr 08, 2003 | 0.1742 | 0.1762 | 0.1742 | 0.1744 | 34,906 | -0.00(-0.23%) |
Apr 07, 2003 | 0.1742 | 0.1764 | 0.1738 | 0.1748 | 49,087 | +0.00(+0.00%) |
Apr 04, 2003 | 0.1726 | 0.1748 | 0.1726 | 0.1748 | 67,631 | +0.00(+0.94%) |
Apr 03, 2003 | 0.1740 | 0.1764 | 0.1732 | 0.1732 | 61,086 | -0.00(-1.16%) |
Apr 02, 2003 | 0.1756 | 0.1766 | 0.1721 | 0.1752 | 155,987 | -0.00(-1.04%) |
Apr 01, 2003 | 0.1764 | 0.1776 | 0.1744 | 0.1770 | 101,446 | -0.00(-1.70%) |
Mar 31, 2003 | 0.1781 | 0.1801 | 0.1772 | 0.1801 | 46,905 | -0.00(-0.11%) |
Mar 28, 2003 | 0.1783 | 0.1803 | 0.1783 | 0.1803 | 18,544 | +0.01(+2.91%) |
Mar 27, 2003 | 0.1752 | 0.1752 | 0.1752 | 0.1752 | 3,272 | +0.00(+0.47%) |
Mar 26, 2003 | 0.1709 | 0.1748 | 0.1703 | 0.1744 | 14,180 | +0.01(+3.13%) |
Mar 25, 2003 | 0.1691 | 0.1691 | 0.1691 | 0.1691 | 6,544 | +0.00(+1.10%) |
Mar 24, 2003 | 0.1799 | 0.1799 | 0.1671 | 0.1673 | 20,725,668 | -0.01(-6.17%) |
Mar 21, 2003 | 0.1679 | 0.1793 | 0.1630 | 0.1783 | 191,985 | +0.01(+3.55%) |
Mar 20, 2003 | 0.1760 | 0.1760 | 0.1721 | 0.1721 | 55,632 | -0.00(-1.63%) |
Mar 19, 2003 | 0.1732 | 0.1750 | 0.1723 | 0.1750 | 78,539 | +0.00(+1.06%) |
Mar 18, 2003 | 0.1734 | 0.1734 | 0.1711 | 0.1732 | 106,900 | -0.00(-0.58%) |
Mar 17, 2003 | 0.1781 | 0.1801 | 0.1742 | 0.1742 | 54,541 | -0.00(-1.27%) |
Mar 14, 2003 | 0.1736 | 0.1785 | 0.1736 | 0.1764 | 4,581,463 | +0.00(+0.70%) |
Mar 13, 2003 | 0.1772 | 0.1772 | 0.1683 | 0.1752 | 167,987 | -0.00(-1.15%) |
Mar 12, 2003 | 0.1748 | 0.1795 | 0.1734 | 0.1772 | 30,543 | +0.00(+0.81%) |
Mar 11, 2003 | 0.1721 | 0.1785 | 0.1721 | 0.1758 | 53,450 | +0.00(+0.71%) |
Mar 10, 2003 | 0.1723 | 0.1785 | 0.1721 | 0.1746 | 103,628 | -0.00(-0.94%) |
Mar 07, 2003 | 0.1734 | 0.1833 | 0.1656 | 0.1762 | 81,735 | +0.00(+1.41%) |
Mar 06, 2003 | 0.1776 | 0.1776 | 0.1713 | 0.1738 | 51,268 | -0.00(-1.61%) |
Mar 05, 2003 | 0.1742 | 0.1768 | 0.1742 | 0.1766 | 42,542 | +0.00(+2.00%) |
Mar 04, 2003 | 0.1742 | 0.1742 | 0.1711 | 0.1732 | 125,444 | -0.00(-1.85%) |
Mar 03, 2003 | 0.1797 | 0.1797 | 0.1738 | 0.1764 | 31,633 | -0.01(-3.46%) |
Feb 28, 2003 | 0.1844 | 0.1844 | 0.1825 | 0.1827 | 6,544 | +0.00(+2.28%) |
Feb 27, 2003 | 0.1811 | 0.1815 | 0.1705 | 0.1787 | 42,542 | -0.00(-2.23%) |
Feb 26, 2003 | 0.1681 | 0.1836 | 0.1550 | 0.1827 | 278,160 | +0.00(+1.24%) |
Feb 25, 2003 | 0.1878 | 0.1878 | 0.1805 | 0.1805 | 39,269 | -0.01(-3.06%) |
Feb 24, 2003 | 0.1911 | 0.1974 | 0.1752 | 0.1862 | 215,983 | -0.01(-3.28%) |
Feb 21, 2003 | 0.1925 | 0.1925 | 0.1925 | 0.1925 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 0.1925 | 0.1925 | 0.1925 | 0.1925 | 5,454 | -0.00(-0.53%) |
Feb 19, 2003 | 0.1935 | 0.1935 | 0.1935 | 0.1935 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 0.1888 | 0.1966 | 0.1888 | 0.1935 | 25,088 | +0.00(+2.37%) |
Feb 14, 2003 | 0.1884 | 0.1923 | 0.1872 | 0.1891 | 106,900 | +0.00(+0.76%) |
Feb 13, 2003 | 0.1982 | 0.1982 | 0.1840 | 0.1876 | 28,361 | -0.01(-5.25%) |
Feb 12, 2003 | 0.1962 | 0.1980 | 0.1962 | 0.1980 | 25,088 | +0.00(+1.25%) |
Feb 11, 2003 | 0.1948 | 0.1956 | 0.1948 | 0.1956 | 11,999 | +0.00(+0.96%) |
Feb 10, 2003 | 0.1952 | 0.1952 | 0.1917 | 0.1937 | 28,361 | -0.00(-0.74%) |
Feb 07, 2003 | 0.1952 | 0.1958 | 0.1950 | 0.1952 | 27,270 | +0.00(+2.01%) |
Feb 06, 2003 | 0.1954 | 0.1954 | 0.1856 | 0.1913 | 163,623 | -0.01(-2.68%) |
Feb 05, 2003 | 0.1948 | 0.1986 | 0.1948 | 0.1966 | 286,886 | +0.00(+0.52%) |
Feb 04, 2003 | 0.1958 | 0.1960 | 0.1935 | 0.1956 | 56,722 | -0.00(-0.83%) |