Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.03 | 11.41 | 10.92 | 11.28 | 2,648,788 | +0.17(+1.51%) |
Apr 29, 2003 | 11.05 | 11.22 | 10.79 | 11.11 | 3,024,351 | +0.07(+0.64%) |
Apr 28, 2003 | 10.49 | 11.14 | 10.45 | 11.04 | 1,876,116 | +0.49(+4.60%) |
Apr 25, 2003 | 10.78 | 10.79 | 10.39 | 10.56 | 2,996,116 | -0.28(-2.60%) |
Apr 24, 2003 | 10.58 | 10.97 | 10.58 | 10.84 | 2,398,412 | -0.19(-1.68%) |
Apr 23, 2003 | 10.56 | 11.20 | 10.49 | 11.02 | 4,626,279 | +0.65(+6.29%) |
Apr 22, 2003 | 10.12 | 10.37 | 9.701 | 10.37 | 5,170,347 | +0.26(+2.53%) |
Apr 21, 2003 | 9.489 | 10.32 | 9.489 | 10.12 | 2,776,924 | -0.25(-2.38%) |
Apr 17, 2003 | 9.639 | 10.64 | 9.577 | 10.36 | 8,226,450 | +1.11(+12.01%) |
Apr 16, 2003 | 9.701 | 9.824 | 9.145 | 9.251 | 3,377,123 | -0.27(-2.87%) |
Apr 15, 2003 | 8.642 | 9.586 | 8.554 | 9.524 | 6,900,638 | +0.88(+10.20%) |
Apr 14, 2003 | 8.457 | 8.651 | 8.246 | 8.642 | 3,611,736 | +0.19(+2.19%) |
Apr 11, 2003 | 8.634 | 8.731 | 8.307 | 8.457 | 1,975,903 | -0.09(-1.03%) |
Apr 10, 2003 | 8.642 | 8.775 | 8.254 | 8.545 | 4,446,889 | -0.10(-1.12%) |
Apr 09, 2003 | 8.801 | 9.022 | 8.607 | 8.642 | 3,552,317 | -0.16(-1.80%) |
Apr 08, 2003 | 8.475 | 9.154 | 8.475 | 8.801 | 3,428,490 | -0.55(-5.85%) |
Apr 07, 2003 | 9.780 | 10.05 | 9.171 | 9.348 | 6,327,995 | +0.51(+5.79%) |
Apr 04, 2003 | 8.766 | 8.907 | 8.669 | 8.836 | 4,087,881 | +0.26(+2.98%) |
Apr 03, 2003 | 8.695 | 8.731 | 8.272 | 8.581 | 5,585,032 | +0.04(+0.41%) |
Apr 02, 2003 | 8.113 | 8.713 | 7.963 | 8.545 | 7,061,659 | +0.78(+10.11%) |
Apr 01, 2003 | 7.902 | 8.113 | 7.725 | 7.761 | 5,099,136 | -0.09(-1.12%) |
Mar 31, 2003 | 7.584 | 8.052 | 7.496 | 7.849 | 5,864,777 | -0.20(-2.52%) |
Mar 28, 2003 | 8.290 | 8.290 | 7.875 | 8.052 | 4,950,248 | -0.24(-2.87%) |
Mar 27, 2003 | 8.775 | 8.775 | 8.201 | 8.290 | 4,754,529 | -0.49(-5.53%) |
Mar 26, 2003 | 8.739 | 9.083 | 8.537 | 8.775 | 4,492,814 | +0.12(+1.43%) |
Mar 25, 2003 | 8.395 | 9.083 | 8.395 | 8.651 | 8,642,836 | +0.26(+3.05%) |
Mar 24, 2003 | 9.260 | 9.471 | 8.078 | 8.395 | 10,633,934 | -1.53(-15.38%) |
Mar 21, 2003 | 8.201 | 10.08 | 8.104 | 9.921 | 12,417,294 | +2.14(+27.55%) |
Mar 20, 2003 | 7.796 | 8.140 | 7.320 | 7.778 | 3,519,320 | -0.02(-0.23%) |
Mar 19, 2003 | 7.681 | 7.893 | 7.196 | 7.796 | 6,049,270 | +0.10(+1.26%) |
Mar 18, 2003 | 7.716 | 7.902 | 7.461 | 7.699 | 4,531,822 | +0.15(+1.99%) |
Mar 17, 2003 | 6.702 | 7.637 | 6.614 | 7.549 | 5,511,893 | +0.48(+6.73%) |
Mar 14, 2003 | 7.011 | 7.346 | 6.870 | 7.073 | 4,418,994 | +0.24(+3.48%) |
Mar 13, 2003 | 6.808 | 6.914 | 6.596 | 6.835 | 3,271,892 | +0.23(+3.47%) |
Mar 12, 2003 | 5.785 | 6.614 | 5.785 | 6.605 | 8,255,252 | +0.65(+10.96%) |
Mar 11, 2003 | 7.637 | 7.637 | 5.926 | 5.953 | 11,150,674 | -1.68(-22.06%) |
Mar 10, 2003 | 7.761 | 7.761 | 7.611 | 7.637 | 3,464,663 | -0.19(-2.48%) |
Mar 07, 2003 | 7.320 | 7.849 | 7.231 | 7.831 | 3,043,855 | +0.52(+7.12%) |
Mar 06, 2003 | 7.522 | 7.522 | 7.311 | 7.311 | 1,605,556 | -0.21(-2.81%) |
Mar 05, 2003 | 7.293 | 7.584 | 7.196 | 7.522 | 2,451,481 | +0.23(+3.14%) |
Mar 04, 2003 | 7.769 | 7.769 | 7.267 | 7.293 | 1,695,251 | -0.47(-6.02%) |
Mar 03, 2003 | 7.566 | 7.919 | 7.514 | 7.761 | 2,730,205 | +0.35(+4.76%) |
Feb 28, 2003 | 7.320 | 7.549 | 7.231 | 7.408 | 2,399,886 | +0.13(+1.82%) |
Feb 27, 2003 | 7.584 | 7.761 | 7.205 | 7.275 | 2,914,359 | -0.22(-2.94%) |
Feb 26, 2003 | 7.293 | 7.514 | 7.064 | 7.496 | 3,144,550 | +0.16(+2.16%) |
Feb 25, 2003 | 7.029 | 7.337 | 6.632 | 7.337 | 3,406,605 | +0.14(+1.96%) |
Feb 24, 2003 | 7.337 | 7.346 | 7.073 | 7.196 | 1,995,180 | -0.23(-3.09%) |
Feb 21, 2003 | 7.514 | 7.558 | 7.284 | 7.425 | 2,452,502 | -0.24(-3.11%) |
Feb 20, 2003 | 7.902 | 7.937 | 7.611 | 7.663 | 2,761,049 | -0.27(-3.44%) |
Feb 19, 2003 | 8.096 | 8.096 | 7.902 | 7.937 | 1,469,936 | -0.16(-1.96%) |
Feb 18, 2003 | 8.025 | 8.157 | 7.981 | 8.096 | 1,355,634 | +0.07(+0.88%) |
Feb 14, 2003 | 7.919 | 8.113 | 7.875 | 8.025 | 2,112,091 | +0.18(+2.25%) |
Feb 13, 2003 | 8.122 | 8.122 | 7.584 | 7.849 | 2,887,371 | -0.27(-3.37%) |
Feb 12, 2003 | 8.201 | 8.263 | 8.016 | 8.122 | 1,514,727 | -0.11(-1.39%) |
Feb 11, 2003 | 8.360 | 8.545 | 8.175 | 8.237 | 2,130,234 | -0.04(-0.43%) |
Feb 10, 2003 | 8.157 | 8.334 | 7.937 | 8.272 | 2,858,908 | +0.11(+1.41%) |
Feb 07, 2003 | 8.625 | 8.810 | 8.122 | 8.157 | 2,489,015 | -0.41(-4.84%) |
Feb 06, 2003 | 8.210 | 8.634 | 8.201 | 8.572 | 2,877,845 | +0.24(+2.86%) |
Feb 05, 2003 | 8.157 | 8.519 | 8.078 | 8.334 | 2,976,385 | +0.19(+2.38%) |
Feb 04, 2003 | 7.937 | 8.140 | 7.540 | 8.140 | 2,843,487 | +0.20(+2.56%) |