Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.3404 | 0.3416 | 0.3231 | 0.3282 | 37,569,836 | -0.00(-0.77%) |
May 29, 2003 | 0.3263 | 0.3381 | 0.3218 | 0.3307 | 39,444,640 | +0.01(+2.84%) |
May 28, 2003 | 0.3403 | 0.3434 | 0.3168 | 0.3216 | 66,289,728 | -0.01(-2.10%) |
May 27, 2003 | 0.2916 | 0.3297 | 0.2908 | 0.3285 | 71,476,184 | +0.03(+8.86%) |
May 23, 2003 | 0.2825 | 0.3023 | 0.2776 | 0.3018 | 58,251,700 | +0.02(+9.03%) |
May 22, 2003 | 0.2561 | 0.2784 | 0.2525 | 0.2768 | 49,630,568 | +0.03(+10.28%) |
May 21, 2003 | 0.2521 | 0.2552 | 0.2455 | 0.2510 | 29,900,866 | -0.01(-2.56%) |
May 20, 2003 | 0.2787 | 0.2825 | 0.2512 | 0.2576 | 54,265,904 | -0.02(-5.76%) |
May 19, 2003 | 0.2796 | 0.2863 | 0.2603 | 0.2733 | 52,993,892 | -0.01(-5.15%) |
May 16, 2003 | 0.2815 | 0.2940 | 0.2773 | 0.2882 | 23,033,976 | +0.01(+2.35%) |
May 15, 2003 | 0.2920 | 0.2931 | 0.2732 | 0.2816 | 34,373,816 | -0.01(-2.12%) |
May 14, 2003 | 0.2811 | 0.2905 | 0.2731 | 0.2877 | 38,888,596 | +0.01(+4.93%) |
May 13, 2003 | 0.2525 | 0.2742 | 0.2515 | 0.2741 | 37,468,964 | +0.02(+6.22%) |
May 12, 2003 | 0.2495 | 0.2615 | 0.2450 | 0.2581 | 33,023,076 | +0.01(+3.42%) |
May 09, 2003 | 0.2525 | 0.2544 | 0.2464 | 0.2496 | 16,430,345 | +0.00(+0.53%) |
May 08, 2003 | 0.2490 | 0.2546 | 0.2444 | 0.2482 | 19,368,026 | -0.00(-1.01%) |
May 07, 2003 | 0.2479 | 0.2640 | 0.2460 | 0.2508 | 46,193,432 | -0.00(-1.60%) |
May 06, 2003 | 0.2708 | 0.2735 | 0.2413 | 0.2548 | 70,494,496 | -0.02(-5.96%) |
May 05, 2003 | 0.2500 | 0.2711 | 0.2429 | 0.2710 | 64,813,504 | +0.03(+11.87%) |
May 02, 2003 | 0.2233 | 0.2483 | 0.2233 | 0.2422 | 54,192,092 | +0.02(+8.56%) |
May 01, 2003 | 0.2164 | 0.2245 | 0.2134 | 0.2231 | 22,920,800 | +0.00(+0.97%) |
Apr 30, 2003 | 0.2161 | 0.2246 | 0.2100 | 0.2210 | 23,722,880 | +0.00(+1.97%) |
Apr 29, 2003 | 0.2265 | 0.2280 | 0.2108 | 0.2167 | 75,676,032 | +0.01(+5.49%) |
Apr 28, 2003 | 0.1941 | 0.2094 | 0.1760 | 0.2055 | 87,409,536 | +0.01(+4.33%) |
Apr 25, 2003 | 0.2378 | 0.2378 | 0.1962 | 0.1969 | 74,453,232 | -0.03(-13.13%) |
Apr 24, 2003 | 0.2084 | 0.2332 | 0.2058 | 0.2267 | 54,393,844 | +0.02(+8.94%) |
Apr 23, 2003 | 0.2158 | 0.2227 | 0.2033 | 0.2081 | 37,929,052 | -0.00(-2.01%) |
Apr 22, 2003 | 0.2296 | 0.2378 | 0.2108 | 0.2124 | 67,669,992 | -0.02(-6.70%) |
Apr 21, 2003 | 0.2148 | 0.2316 | 0.2119 | 0.2276 | 39,631,628 | +0.02(+7.95%) |
Apr 17, 2003 | 0.2038 | 0.2143 | 0.2007 | 0.2108 | 20,472,732 | +0.01(+2.72%) |
Apr 16, 2003 | 0.2112 | 0.2159 | 0.2044 | 0.2053 | 41,225,948 | -0.00(-0.25%) |
Apr 15, 2003 | 0.1963 | 0.2065 | 0.1921 | 0.2058 | 32,147,184 | +0.01(+4.87%) |
Apr 14, 2003 | 0.1977 | 0.2032 | 0.1948 | 0.1962 | 21,169,016 | +0.00(+0.31%) |
Apr 11, 2003 | 0.1991 | 0.2012 | 0.1898 | 0.1956 | 27,371,608 | +0.00(+1.69%) |
Apr 10, 2003 | 0.1804 | 0.1941 | 0.1685 | 0.1923 | 36,725,932 | +0.01(+8.17%) |
Apr 09, 2003 | 0.1915 | 0.1920 | 0.1753 | 0.1778 | 31,657,570 | -0.01(-6.62%) |
Apr 08, 2003 | 0.1920 | 0.1976 | 0.1854 | 0.1904 | 28,995,450 | -0.00(-0.27%) |
Apr 07, 2003 | 0.1880 | 0.1952 | 0.1839 | 0.1909 | 51,655,452 | +0.02(+10.66%) |
Apr 04, 2003 | 0.1725 | 0.1747 | 0.1666 | 0.1725 | 25,924,910 | +0.01(+3.47%) |
Apr 03, 2003 | 0.1606 | 0.1671 | 0.1534 | 0.1667 | 21,456,880 | +0.01(+6.70%) |
Apr 02, 2003 | 0.1603 | 0.1641 | 0.1542 | 0.1563 | 15,276,432 | +0.00(+1.90%) |
Apr 01, 2003 | 0.1529 | 0.1572 | 0.1457 | 0.1534 | 22,564,046 | +0.00(+0.96%) |
Mar 31, 2003 | 0.1635 | 0.1676 | 0.1477 | 0.1519 | 31,907,938 | -0.02(-10.48%) |
Mar 28, 2003 | 0.1763 | 0.1771 | 0.1690 | 0.1697 | 13,397,965 | -0.00(-2.45%) |
Mar 27, 2003 | 0.1651 | 0.1801 | 0.1642 | 0.1740 | 61,626,736 | +0.01(+3.13%) |
Mar 26, 2003 | 0.1446 | 0.1689 | 0.1443 | 0.1687 | 48,877,720 | +0.02(+16.90%) |
Mar 25, 2003 | 0.1382 | 0.1484 | 0.1363 | 0.1443 | 11,330,615 | +0.01(+3.95%) |
Mar 24, 2003 | 0.1473 | 0.1473 | 0.1383 | 0.1388 | 15,881,462 | -0.01(-8.87%) |
Mar 21, 2003 | 0.1494 | 0.1543 | 0.1484 | 0.1523 | 16,926,110 | +0.00(+2.67%) |
Mar 20, 2003 | 0.1430 | 0.1503 | 0.1423 | 0.1484 | 10,241,065 | +0.00(+1.53%) |
Mar 19, 2003 | 0.1394 | 0.1487 | 0.1377 | 0.1461 | 14,468,767 | +0.01(+6.52%) |
Mar 18, 2003 | 0.1391 | 0.1414 | 0.1340 | 0.1372 | 10,025,094 | +0.00(+0.37%) |
Mar 17, 2003 | 0.1219 | 0.1386 | 0.1199 | 0.1367 | 26,825,332 | +0.01(+10.15%) |
Mar 14, 2003 | 0.1202 | 0.1246 | 0.1191 | 0.1241 | 19,694,838 | +0.01(+5.53%) |
Mar 13, 2003 | 0.1250 | 0.1270 | 0.1138 | 0.1176 | 39,466,784 | -0.00(-1.28%) |
Mar 12, 2003 | 0.1080 | 0.1209 | 0.1067 | 0.1191 | 38,814,784 | +0.01(+9.74%) |
Mar 11, 2003 | 0.1027 | 0.1096 | 0.1027 | 0.1085 | 19,121,990 | +0.00(+4.71%) |
Mar 10, 2003 | 0.1062 | 0.1072 | 0.1027 | 0.1036 | 13,600,921 | -0.00(-2.86%) |
Mar 07, 2003 | 0.1086 | 0.1117 | 0.1059 | 0.1067 | 22,103,956 | -0.00(-4.46%) |
Mar 06, 2003 | 0.1147 | 0.1153 | 0.1092 | 0.1117 | 12,909,557 | -0.00(-0.81%) |
Mar 05, 2003 | 0.1092 | 0.1148 | 0.1049 | 0.1126 | 26,050,390 | +0.00(+0.73%) |
Mar 04, 2003 | 0.1219 | 0.1224 | 0.1097 | 0.1118 | 29,711,418 | -0.01(-9.17%) |