Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 0.1442 | 0.1442 | 0.1410 | 0.1410 | 788,157 | -0.00(-2.09%) |
Apr 29, 2003 | 0.1413 | 0.1443 | 0.1412 | 0.1440 | 1,454,101 | +0.00(+2.18%) |
Apr 28, 2003 | 0.1370 | 0.1410 | 0.1370 | 0.1409 | 743,262 | +0.00(+1.64%) |
Apr 25, 2003 | 0.1401 | 0.1405 | 0.1380 | 0.1387 | 907,878 | -0.00(-1.66%) |
Apr 24, 2003 | 0.1407 | 0.1413 | 0.1399 | 0.1410 | 825,570 | +0.00(+0.19%) |
Apr 23, 2003 | 0.1419 | 0.1419 | 0.1395 | 0.1407 | 1,204,684 | -0.00(-0.80%) |
Apr 22, 2003 | 0.1417 | 0.1419 | 0.1393 | 0.1419 | 2,319,578 | +0.00(+0.43%) |
Apr 21, 2003 | 0.1443 | 0.1447 | 0.1407 | 0.1413 | 1,309,439 | -0.00(-2.13%) |
Apr 17, 2003 | 0.1377 | 0.1453 | 0.1377 | 0.1443 | 2,342,026 | -0.00(-2.96%) |
Apr 16, 2003 | 0.1504 | 0.1550 | 0.1487 | 0.1487 | 1,803,285 | -0.00(-0.63%) |
Apr 15, 2003 | 0.1469 | 0.1526 | 0.1461 | 0.1497 | 2,805,942 | +0.00(+3.04%) |
Apr 14, 2003 | 0.1419 | 0.1456 | 0.1419 | 0.1453 | 4,983,353 | +0.00(+2.35%) |
Apr 11, 2003 | 0.1467 | 0.1469 | 0.1387 | 0.1419 | 5,335,031 | -0.01(-3.45%) |
Apr 10, 2003 | 0.1473 | 0.1480 | 0.1446 | 0.1470 | 6,255,380 | -0.04(-20.43%) |
Apr 09, 2003 | 0.1904 | 0.1904 | 0.1838 | 0.1848 | 389,090 | -0.01(-3.73%) |
Apr 08, 2003 | 0.1947 | 0.1947 | 0.1919 | 0.1919 | 269,370 | -0.01(-2.78%) |
Apr 07, 2003 | 0.2001 | 0.2005 | 0.1971 | 0.1974 | 1,217,155 | -0.00(-0.03%) |
Apr 04, 2003 | 0.1959 | 0.1988 | 0.1959 | 0.1975 | 2,224,800 | +0.00(+1.03%) |
Apr 03, 2003 | 0.1971 | 0.1971 | 0.1945 | 0.1955 | 1,361,817 | -0.00(-0.48%) |
Apr 02, 2003 | 0.1908 | 0.1971 | 0.1908 | 0.1964 | 551,211 | +0.01(+3.85%) |
Apr 01, 2003 | 0.1868 | 0.1893 | 0.1862 | 0.1891 | 369,137 | +0.00(+0.71%) |
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%) |