Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.85 | 10.85 | 10.08 | 10.11 | 21,579,044 | -0.91(-8.24%) |
Apr 29, 2003 | 10.79 | 11.04 | 10.55 | 11.02 | 13,348,998 | +0.27(+2.48%) |
Apr 28, 2003 | 10.53 | 10.95 | 10.50 | 10.75 | 12,791,282 | +0.30(+2.84%) |
Apr 25, 2003 | 11.00 | 11.07 | 10.44 | 10.46 | 9,633,907 | -0.75(-6.67%) |
Apr 24, 2003 | 11.14 | 11.45 | 11.10 | 11.20 | 8,649,185 | -0.14(-1.28%) |
Apr 23, 2003 | 11.27 | 11.56 | 11.10 | 11.35 | 14,936,666 | +0.12(+1.09%) |
Apr 22, 2003 | 10.79 | 11.44 | 10.73 | 11.23 | 12,935,365 | +0.37(+3.37%) |
Apr 21, 2003 | 10.79 | 11.03 | 10.56 | 10.86 | 8,446,368 | +0.10(+0.92%) |
Apr 17, 2003 | 10.12 | 10.79 | 10.10 | 10.76 | 11,253,564 | +0.53(+5.22%) |
Apr 16, 2003 | 10.11 | 10.32 | 9.977 | 10.23 | 9,368,553 | +0.18(+1.74%) |
Apr 15, 2003 | 9.840 | 10.08 | 9.809 | 10.05 | 5,553,167 | +0.11(+1.15%) |
Apr 14, 2003 | 9.603 | 10.000 | 9.603 | 9.939 | 3,898,374 | +0.21(+2.20%) |
Apr 11, 2003 | 9.878 | 10.06 | 9.534 | 9.725 | 5,863,097 | +0.03(+0.31%) |
Apr 10, 2003 | 9.489 | 9.740 | 9.336 | 9.695 | 8,439,813 | +0.21(+2.25%) |
Apr 09, 2003 | 9.847 | 9.885 | 9.443 | 9.481 | 10,387,492 | -0.50(-5.04%) |
Apr 08, 2003 | 9.992 | 10.16 | 9.512 | 9.984 | 11,982,895 | +0.02(+0.23%) |
Apr 07, 2003 | 10.08 | 10.41 | 9.954 | 9.962 | 11,183,686 | +0.31(+3.24%) |
Apr 04, 2003 | 9.801 | 9.817 | 9.443 | 9.649 | 7,952,106 | -0.08(-0.86%) |
Apr 03, 2003 | 9.580 | 9.916 | 9.382 | 9.733 | 10,711,318 | +0.20(+2.08%) |
Apr 02, 2003 | 9.062 | 9.534 | 8.932 | 9.534 | 11,787,288 | +0.94(+10.91%) |
Apr 01, 2003 | 8.650 | 8.718 | 8.482 | 8.596 | 4,920,066 | +0.06(+0.71%) |
Mar 31, 2003 | 8.657 | 8.817 | 8.474 | 8.535 | 8,601,806 | -0.50(-5.57%) |
Mar 28, 2003 | 9.008 | 9.290 | 8.888 | 9.039 | 4,461,187 | -0.10(-1.09%) |
Mar 27, 2003 | 9.184 | 9.214 | 8.840 | 9.138 | 6,484,412 | -0.16(-1.72%) |
Mar 26, 2003 | 8.863 | 9.389 | 8.833 | 9.298 | 6,101,451 | +0.14(+1.50%) |
Mar 25, 2003 | 8.901 | 9.222 | 8.688 | 9.161 | 9,550,294 | +0.14(+1.52%) |
Mar 24, 2003 | 9.084 | 9.084 | 8.917 | 9.023 | 6,750,675 | -0.43(-4.60%) |
Mar 21, 2003 | 9.611 | 9.641 | 9.191 | 9.458 | 11,161,053 | +0.15(+1.64%) |
Mar 20, 2003 | 8.734 | 9.374 | 8.535 | 9.306 | 11,012,539 | +0.53(+6.09%) |
Mar 19, 2003 | 8.833 | 9.130 | 8.680 | 8.772 | 11,024,585 | -0.35(-3.85%) |
Mar 18, 2003 | 8.581 | 9.367 | 8.581 | 9.123 | 16,752,586 | +0.39(+4.45%) |
Mar 17, 2003 | 7.597 | 8.764 | 7.483 | 8.734 | 15,311,333 | +1.05(+13.70%) |
Mar 14, 2003 | 8.192 | 8.238 | 7.605 | 7.681 | 8,066,860 | -0.11(-1.37%) |
Mar 13, 2003 | 7.300 | 7.841 | 7.193 | 7.788 | 14,906,250 | +0.62(+8.62%) |
Mar 12, 2003 | 7.139 | 7.368 | 7.063 | 7.170 | 7,232,854 | -0.02(-0.21%) |
Mar 11, 2003 | 7.322 | 7.422 | 7.170 | 7.185 | 4,421,347 | -0.13(-1.76%) |
Mar 10, 2003 | 7.429 | 7.522 | 7.254 | 7.314 | 3,580,709 | -0.21(-2.75%) |
Mar 07, 2003 | 7.406 | 7.631 | 7.284 | 7.521 | 5,120,369 | +0.01(+0.10%) |
Mar 06, 2003 | 7.505 | 7.574 | 7.307 | 7.513 | 7,910,546 | +0.00(+0.00%) |
Mar 05, 2003 | 7.437 | 7.696 | 7.406 | 7.513 | 8,999,102 | -0.14(-1.79%) |
Mar 04, 2003 | 7.864 | 7.872 | 7.452 | 7.650 | 9,905,554 | -0.16(-2.05%) |
Mar 03, 2003 | 8.238 | 8.306 | 7.788 | 7.811 | 7,883,932 | -0.29(-3.58%) |
Feb 28, 2003 | 8.070 | 8.253 | 8.009 | 8.100 | 5,682,567 | +0.05(+0.66%) |
Feb 27, 2003 | 7.956 | 8.161 | 7.704 | 8.047 | 6,906,815 | +0.23(+2.93%) |
Feb 26, 2003 | 8.184 | 8.184 | 7.772 | 7.818 | 6,724,711 | -0.31(-3.76%) |
Feb 25, 2003 | 7.818 | 8.177 | 7.727 | 8.123 | 9,945,016 | -0.22(-2.65%) |
Feb 24, 2003 | 8.451 | 8.543 | 8.314 | 8.345 | 5,446,973 | -0.27(-3.19%) |
Feb 21, 2003 | 8.611 | 8.695 | 8.207 | 8.619 | 4,281,197 | +0.12(+1.44%) |
Feb 20, 2003 | 8.695 | 8.726 | 8.406 | 8.497 | 5,123,933 | +0.02(+0.27%) |
Feb 19, 2003 | 8.978 | 8.985 | 8.375 | 8.474 | 5,269,065 | -0.10(-1.16%) |
Feb 18, 2003 | 8.367 | 8.619 | 8.352 | 8.573 | 6,179,581 | +0.39(+4.75%) |
Feb 14, 2003 | 8.055 | 8.215 | 7.727 | 8.184 | 8,252,727 | +0.24(+3.07%) |
Feb 13, 2003 | 8.085 | 8.322 | 7.780 | 7.940 | 8,237,257 | -0.11(-1.42%) |
Feb 12, 2003 | 8.482 | 8.512 | 8.047 | 8.055 | 13,499,636 | -0.20(-2.40%) |
Feb 11, 2003 | 8.100 | 8.276 | 7.971 | 8.253 | 10,598,176 | +0.22(+2.75%) |
Feb 10, 2003 | 7.849 | 8.070 | 7.551 | 8.032 | 9,008,541 | +0.20(+2.53%) |
Feb 07, 2003 | 8.200 | 8.253 | 7.711 | 7.833 | 5,704,854 | -0.21(-2.65%) |
Feb 06, 2003 | 8.306 | 8.306 | 7.894 | 8.047 | 8,530,405 | -0.08(-1.03%) |
Feb 05, 2003 | 8.154 | 8.627 | 8.108 | 8.131 | 8,937,483 | -0.12(-1.48%) |
Feb 04, 2003 | 8.017 | 8.284 | 7.811 | 8.253 | 10,084,380 | -0.05(-0.64%) |