Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.797 | 9.949 | 9.556 | 9.860 | 1,297,349 | -0.03(-0.35%) |
Apr 29, 2003 | 9.579 | 10.06 | 9.539 | 9.895 | 1,478,259 | +0.41(+4.27%) |
Apr 28, 2003 | 9.534 | 9.672 | 9.427 | 9.490 | 1,315,530 | +0.03(+0.28%) |
Apr 25, 2003 | 9.739 | 9.855 | 9.423 | 9.463 | 1,349,198 | -0.39(-3.93%) |
Apr 24, 2003 | 9.699 | 9.944 | 9.534 | 9.851 | 1,963,755 | -0.15(-1.51%) |
Apr 23, 2003 | 9.815 | 10.02 | 9.641 | 10.00 | 1,649,294 | +0.16(+1.68%) |
Apr 22, 2003 | 9.802 | 9.998 | 9.605 | 9.837 | 1,518,212 | -0.02(-0.18%) |
Apr 21, 2003 | 9.802 | 9.917 | 9.499 | 9.855 | 706,359 | +0.04(+0.41%) |
Apr 17, 2003 | 9.539 | 9.855 | 9.445 | 9.815 | 1,398,129 | +0.37(+3.92%) |
Apr 16, 2003 | 9.712 | 9.766 | 9.445 | 9.445 | 1,009,373 | -0.00(-0.05%) |
Apr 15, 2003 | 9.098 | 9.748 | 8.915 | 9.450 | 2,258,016 | +0.31(+3.41%) |
Apr 14, 2003 | 8.804 | 9.138 | 8.661 | 9.138 | 1,276,699 | +0.38(+4.32%) |
Apr 11, 2003 | 8.937 | 9.066 | 8.585 | 8.759 | 1,097,808 | -0.08(-0.96%) |
Apr 10, 2003 | 8.897 | 8.919 | 8.697 | 8.844 | 951,913 | +0.02(+0.25%) |
Apr 09, 2003 | 8.821 | 9.000 | 8.755 | 8.821 | 1,625,502 | +0.09(+1.02%) |
Apr 08, 2003 | 9.601 | 9.601 | 8.701 | 8.732 | 3,388,146 | -0.88(-9.18%) |
Apr 07, 2003 | 9.623 | 10.12 | 9.579 | 9.614 | 1,783,069 | +0.25(+2.62%) |
Apr 04, 2003 | 9.583 | 9.842 | 9.280 | 9.369 | 1,087,259 | -0.21(-2.19%) |
Apr 03, 2003 | 9.775 | 10.05 | 9.467 | 9.579 | 1,151,902 | -0.23(-2.31%) |
Apr 02, 2003 | 9.503 | 9.917 | 9.467 | 9.806 | 568,544 | +0.45(+4.81%) |
Apr 01, 2003 | 9.245 | 9.387 | 9.089 | 9.356 | 811,404 | +0.12(+1.30%) |
Mar 31, 2003 | 9.695 | 9.695 | 9.124 | 9.236 | 2,610,908 | -0.57(-5.78%) |
Mar 28, 2003 | 10.06 | 10.06 | 9.704 | 9.802 | 835,661 | -0.26(-2.61%) |
Mar 27, 2003 | 10.00 | 10.18 | 9.913 | 10.06 | 873,915 | -0.05(-0.53%) |
Mar 26, 2003 | 10.20 | 10.25 | 10.02 | 10.12 | 842,675 | -0.09(-0.92%) |
Mar 25, 2003 | 10.00 | 10.28 | 9.904 | 10.21 | 957,809 | +0.19(+1.87%) |
Mar 24, 2003 | 10.18 | 10.29 | 9.828 | 10.02 | 1,713,028 | -0.61(-5.70%) |
Mar 21, 2003 | 10.15 | 10.78 | 9.423 | 10.63 | 2,664,699 | +0.58(+5.81%) |
Mar 20, 2003 | 10.19 | 10.23 | 9.900 | 10.05 | 1,598,442 | -0.20(-1.91%) |
Mar 19, 2003 | 10.35 | 10.42 | 9.824 | 10.24 | 1,657,188 | -0.14(-1.37%) |
Mar 18, 2003 | 10.17 | 10.46 | 10.06 | 10.39 | 1,836,422 | +0.19(+1.88%) |
Mar 17, 2003 | 9.574 | 10.35 | 9.543 | 10.19 | 2,184,700 | +0.42(+4.33%) |
Mar 14, 2003 | 9.695 | 9.873 | 9.628 | 9.770 | 1,801,798 | +0.01(+0.09%) |
Mar 13, 2003 | 8.826 | 9.779 | 8.826 | 9.761 | 3,721,686 | +1.03(+11.79%) |
Mar 12, 2003 | 8.425 | 8.737 | 8.354 | 8.732 | 995,426 | +0.31(+3.71%) |
Mar 11, 2003 | 8.661 | 8.661 | 8.242 | 8.420 | 1,169,858 | -0.22(-2.53%) |
Mar 10, 2003 | 8.688 | 8.821 | 8.599 | 8.639 | 466,192 | -0.11(-1.27%) |
Mar 07, 2003 | 9.057 | 9.057 | 8.545 | 8.750 | 1,856,017 | -0.36(-3.96%) |
Mar 06, 2003 | 9.222 | 9.245 | 9.093 | 9.111 | 471,130 | -0.12(-1.35%) |
Mar 05, 2003 | 9.098 | 9.294 | 9.022 | 9.236 | 669,324 | +0.14(+1.57%) |
Mar 04, 2003 | 9.111 | 9.205 | 8.955 | 9.093 | 961,115 | +0.00(+0.05%) |
Mar 03, 2003 | 9.352 | 9.490 | 8.937 | 9.089 | 1,063,691 | -0.19(-2.06%) |
Feb 28, 2003 | 9.205 | 9.392 | 9.089 | 9.280 | 1,213,178 | +0.11(+1.17%) |
Feb 27, 2003 | 9.352 | 9.467 | 9.022 | 9.173 | 2,568,661 | -0.03(-0.29%) |
Feb 26, 2003 | 10.14 | 10.43 | 9.187 | 9.200 | 6,784,598 | -0.83(-8.30%) |
Feb 25, 2003 | 9.552 | 10.07 | 9.401 | 10.03 | 2,413,787 | +0.45(+4.70%) |
Feb 24, 2003 | 9.690 | 9.797 | 9.516 | 9.583 | 717,133 | -0.15(-1.51%) |
Feb 21, 2003 | 9.605 | 9.793 | 9.512 | 9.730 | 1,062,345 | -0.03(-0.27%) |
Feb 20, 2003 | 9.481 | 9.806 | 9.481 | 9.757 | 1,463,221 | +0.29(+3.06%) |
Feb 19, 2003 | 9.530 | 9.757 | 9.320 | 9.467 | 1,750,074 | -0.07(-0.70%) |
Feb 18, 2003 | 9.494 | 9.619 | 9.396 | 9.534 | 1,107,236 | +0.05(+0.56%) |
Feb 14, 2003 | 9.245 | 9.623 | 9.240 | 9.481 | 1,594,752 | +0.23(+2.50%) |
Feb 13, 2003 | 9.182 | 9.329 | 8.910 | 9.249 | 1,448,856 | +0.09(+0.97%) |
Feb 12, 2003 | 9.329 | 9.467 | 9.093 | 9.160 | 1,139,781 | -0.20(-2.10%) |
Feb 11, 2003 | 9.423 | 9.525 | 9.316 | 9.356 | 1,296,675 | -0.07(-0.71%) |
Feb 10, 2003 | 9.031 | 9.623 | 8.937 | 9.423 | 1,307,000 | +0.40(+4.39%) |
Feb 07, 2003 | 9.418 | 9.574 | 8.951 | 9.026 | 1,647,498 | -0.37(-3.98%) |
Feb 06, 2003 | 9.427 | 9.641 | 9.222 | 9.401 | 833,849 | -0.04(-0.42%) |
Feb 05, 2003 | 9.690 | 10.14 | 9.356 | 9.441 | 1,906,519 | -0.23(-2.40%) |
Feb 04, 2003 | 9.053 | 9.815 | 9.040 | 9.672 | 1,919,089 | +0.37(+3.98%) |