Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.28 | 12.33 | 11.97 | 11.99 | 98,827,688 | -0.34(-2.75%) |
Apr 29, 2003 | 12.36 | 12.56 | 12.19 | 12.33 | 93,344,992 | +0.11(+0.91%) |
Apr 28, 2003 | 11.95 | 12.31 | 11.85 | 12.22 | 78,437,104 | +0.31(+2.57%) |
Apr 25, 2003 | 12.09 | 12.12 | 11.77 | 11.91 | 93,355,880 | -0.44(-3.54%) |
Apr 24, 2003 | 12.61 | 12.61 | 12.18 | 12.35 | 100,417,448 | -0.35(-2.72%) |
Apr 23, 2003 | 12.42 | 12.75 | 12.31 | 12.70 | 96,847,768 | +0.31(+2.53%) |
Apr 22, 2003 | 11.92 | 12.40 | 11.89 | 12.38 | 92,781,624 | +0.23(+1.88%) |
Apr 21, 2003 | 12.09 | 12.25 | 11.92 | 12.16 | 77,255,296 | -0.01(-0.05%) |
Apr 17, 2003 | 11.73 | 12.18 | 11.66 | 12.16 | 105,798,584 | +0.33(+2.75%) |
Apr 16, 2003 | 11.71 | 11.94 | 11.60 | 11.84 | 163,079,216 | +0.67(+6.01%) |
Apr 15, 2003 | 11.17 | 11.30 | 11.03 | 11.17 | 96,208,920 | -0.02(-0.17%) |
Apr 14, 2003 | 10.96 | 11.21 | 10.85 | 11.18 | 63,855,092 | +0.27(+2.51%) |
Apr 11, 2003 | 11.24 | 11.33 | 10.85 | 10.91 | 64,044,876 | -0.09(-0.83%) |
Apr 10, 2003 | 10.99 | 11.07 | 10.79 | 11.00 | 68,875,832 | +0.13(+1.20%) |
Apr 09, 2003 | 11.18 | 11.36 | 10.85 | 10.87 | 86,708,712 | -0.27(-2.46%) |
Apr 08, 2003 | 11.33 | 11.39 | 11.04 | 11.15 | 74,836,440 | -0.16(-1.44%) |
Apr 07, 2003 | 11.76 | 11.79 | 11.31 | 11.31 | 90,977,840 | +0.20(+1.76%) |
Apr 04, 2003 | 11.49 | 11.52 | 10.98 | 11.11 | 86,888,672 | -0.34(-2.96%) |
Apr 03, 2003 | 11.48 | 11.73 | 11.37 | 11.45 | 84,634,904 | +0.03(+0.29%) |
Apr 02, 2003 | 11.08 | 11.47 | 11.08 | 11.42 | 87,161,920 | +0.72(+6.70%) |
Apr 01, 2003 | 10.68 | 10.85 | 10.61 | 10.70 | 70,563,936 | +0.09(+0.86%) |
Mar 31, 2003 | 10.85 | 10.96 | 10.60 | 10.61 | 101,938,472 | -0.61(-5.46%) |
Mar 28, 2003 | 11.35 | 11.50 | 11.21 | 11.22 | 57,232,928 | -0.23(-2.05%) |
Mar 27, 2003 | 11.48 | 11.62 | 11.35 | 11.46 | 71,234,392 | -0.20(-1.73%) |
Mar 26, 2003 | 11.73 | 11.76 | 11.60 | 11.66 | 68,058,248 | -0.10(-0.83%) |
Mar 25, 2003 | 11.69 | 11.89 | 11.50 | 11.76 | 92,968,488 | +0.14(+1.23%) |
Mar 24, 2003 | 11.78 | 11.94 | 11.61 | 11.62 | 99,387,368 | -0.72(-5.81%) |
Mar 21, 2003 | 12.18 | 12.39 | 12.06 | 12.33 | 112,686,160 | +0.42(+3.56%) |
Mar 20, 2003 | 11.65 | 12.13 | 11.60 | 11.91 | 105,552,176 | +0.19(+1.61%) |
Mar 19, 2003 | 11.79 | 11.86 | 11.52 | 11.72 | 99,123,640 | -0.18(-1.48%) |
Mar 18, 2003 | 11.84 | 11.92 | 11.59 | 11.90 | 95,444,264 | +0.12(+1.05%) |
Mar 17, 2003 | 11.08 | 11.85 | 11.04 | 11.77 | 119,175,616 | +0.58(+5.18%) |
Mar 14, 2003 | 11.35 | 11.37 | 11.00 | 11.19 | 112,130,304 | -0.12(-1.04%) |
Mar 13, 2003 | 10.83 | 11.32 | 10.69 | 11.31 | 119,681,744 | +0.77(+7.30%) |
Mar 12, 2003 | 10.30 | 10.57 | 10.16 | 10.54 | 94,953,008 | +0.21(+2.02%) |
Mar 11, 2003 | 10.41 | 10.49 | 10.30 | 10.33 | 76,216,472 | -0.03(-0.31%) |
Mar 10, 2003 | 10.38 | 10.49 | 10.24 | 10.36 | 88,287,736 | -0.07(-0.69%) |
Mar 07, 2003 | 10.34 | 10.55 | 10.25 | 10.44 | 139,666,688 | -0.42(-3.90%) |
Mar 06, 2003 | 10.99 | 11.07 | 10.80 | 10.86 | 86,564,184 | -0.21(-1.88%) |
Mar 05, 2003 | 10.86 | 11.14 | 10.82 | 11.07 | 75,693,920 | +0.23(+2.17%) |
Mar 04, 2003 | 10.88 | 11.02 | 10.74 | 10.83 | 77,907,184 | -0.03(-0.24%) |
Mar 03, 2003 | 11.17 | 11.28 | 10.81 | 10.86 | 89,405,416 | -0.38(-3.42%) |
Feb 28, 2003 | 11.07 | 11.27 | 10.96 | 11.24 | 100,106,768 | +0.36(+3.29%) |
Feb 27, 2003 | 10.68 | 10.93 | 10.62 | 10.88 | 77,155,264 | +0.30(+2.83%) |
Feb 26, 2003 | 10.77 | 10.98 | 10.50 | 10.59 | 81,947,408 | -0.32(-2.93%) |
Feb 25, 2003 | 10.62 | 10.94 | 10.43 | 10.90 | 89,763,656 | +0.12(+1.15%) |
Feb 24, 2003 | 10.87 | 11.15 | 10.77 | 10.78 | 75,396,736 | -0.16(-1.49%) |
Feb 21, 2003 | 11.11 | 11.11 | 10.70 | 10.94 | 94,112,104 | -0.11(-1.00%) |
Feb 20, 2003 | 11.13 | 11.15 | 10.96 | 11.05 | 79,968,104 | +0.12(+1.07%) |
Feb 19, 2003 | 11.07 | 11.12 | 10.75 | 10.94 | 79,462,888 | +0.03(+0.30%) |
Feb 18, 2003 | 10.70 | 10.92 | 10.55 | 10.90 | 77,478,832 | +0.38(+3.59%) |
Feb 14, 2003 | 10.22 | 10.56 | 10.12 | 10.53 | 83,998,352 | +0.40(+3.99%) |
Feb 13, 2003 | 9.992 | 10.17 | 9.842 | 10.12 | 83,807,496 | +0.25(+2.51%) |
Feb 12, 2003 | 9.959 | 10.05 | 9.849 | 9.875 | 58,916,892 | -0.12(-1.24%) |
Feb 11, 2003 | 10.03 | 10.12 | 9.816 | 9.999 | 72,493,840 | +0.05(+0.46%) |
Feb 10, 2003 | 9.823 | 10.07 | 9.699 | 9.953 | 81,278,488 | +0.14(+1.46%) |
Feb 07, 2003 | 10.12 | 10.19 | 9.705 | 9.810 | 76,002,144 | -0.23(-2.34%) |
Feb 06, 2003 | 10.10 | 10.24 | 9.946 | 10.04 | 72,653,088 | -0.11(-1.09%) |
Feb 05, 2003 | 10.28 | 10.53 | 10.10 | 10.15 | 78,063,832 | -0.04(-0.38%) |
Feb 04, 2003 | 10.15 | 10.29 | 9.992 | 10.19 | 63,005,748 | -0.09(-0.89%) |