Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.901 | 9.025 | 8.901 | 8.947 | 8,642,804 | +0.05(+0.51%) |
Apr 29, 2003 | 9.111 | 9.111 | 8.861 | 8.901 | 8,486,349 | -0.26(-2.83%) |
Apr 28, 2003 | 9.212 | 9.267 | 9.134 | 9.161 | 5,397,553 | -0.02(-0.17%) |
Apr 25, 2003 | 9.383 | 9.383 | 9.175 | 9.176 | 8,346,530 | -0.36(-3.78%) |
Apr 24, 2003 | 9.587 | 9.689 | 9.517 | 9.537 | 3,794,924 | -0.04(-0.44%) |
Apr 23, 2003 | 9.689 | 9.722 | 9.564 | 9.580 | 4,180,464 | -0.11(-1.11%) |
Apr 22, 2003 | 9.616 | 9.737 | 9.537 | 9.687 | 3,708,858 | +0.07(+0.76%) |
Apr 21, 2003 | 9.570 | 9.642 | 9.428 | 9.614 | 4,699,423 | +0.14(+1.45%) |
Apr 17, 2003 | 9.183 | 9.492 | 9.183 | 9.476 | 3,489,372 | +0.24(+2.55%) |
Apr 16, 2003 | 9.351 | 9.351 | 9.189 | 9.241 | 4,001,612 | -0.11(-1.19%) |
Apr 15, 2003 | 9.398 | 9.422 | 9.256 | 9.351 | 4,460,100 | -0.06(-0.66%) |
Apr 14, 2003 | 9.469 | 9.544 | 9.408 | 9.414 | 3,543,124 | -0.09(-0.95%) |
Apr 11, 2003 | 9.470 | 9.523 | 9.314 | 9.505 | 3,595,276 | +0.03(+0.36%) |
Apr 10, 2003 | 9.311 | 9.492 | 9.311 | 9.470 | 5,309,887 | +0.18(+1.90%) |
Apr 09, 2003 | 9.234 | 9.339 | 9.192 | 9.294 | 5,026,091 | +0.10(+1.05%) |
Apr 08, 2003 | 9.316 | 9.316 | 9.148 | 9.197 | 5,055,847 | -0.15(-1.61%) |
Apr 07, 2003 | 9.542 | 9.542 | 9.319 | 9.347 | 4,647,271 | -0.20(-2.06%) |
Apr 04, 2003 | 9.487 | 9.564 | 9.444 | 9.544 | 4,095,997 | +0.10(+1.01%) |
Apr 03, 2003 | 9.581 | 9.595 | 9.423 | 9.448 | 3,200,458 | -0.13(-1.39%) |
Apr 02, 2003 | 9.698 | 9.698 | 9.470 | 9.581 | 3,797,804 | -0.12(-1.21%) |
Apr 01, 2003 | 9.634 | 9.705 | 9.612 | 9.698 | 3,086,235 | +0.05(+0.52%) |
Mar 31, 2003 | 9.411 | 9.792 | 9.411 | 9.648 | 5,171,348 | -0.10(-1.06%) |
Mar 28, 2003 | 9.572 | 9.756 | 9.572 | 9.752 | 4,475,778 | +0.20(+2.08%) |
Mar 27, 2003 | 9.376 | 9.625 | 9.350 | 9.553 | 3,593,676 | +0.18(+1.88%) |
Mar 26, 2003 | 9.451 | 9.451 | 9.331 | 9.376 | 16,285,445 | -0.08(-0.79%) |
Mar 25, 2003 | 9.394 | 9.586 | 9.394 | 9.451 | 3,657,666 | +0.06(+0.62%) |
Mar 24, 2003 | 9.275 | 9.586 | 9.275 | 9.394 | 4,087,998 | -0.08(-0.89%) |
Mar 21, 2003 | 9.803 | 9.803 | 9.448 | 9.478 | 7,219,027 | -0.26(-2.63%) |
Mar 20, 2003 | 9.536 | 9.747 | 9.458 | 9.734 | 5,926,750 | +0.20(+2.08%) |
Mar 19, 2003 | 9.533 | 9.634 | 9.464 | 9.536 | 4,190,702 | +0.00(+0.03%) |
Mar 18, 2003 | 9.339 | 9.553 | 9.142 | 9.533 | 8,693,036 | +0.19(+2.08%) |
Mar 17, 2003 | 9.476 | 9.533 | 9.217 | 9.339 | 6,876,041 | -0.09(-0.96%) |
Mar 14, 2003 | 9.384 | 9.522 | 9.306 | 9.430 | 6,249,259 | -0.02(-0.20%) |
Mar 13, 2003 | 9.689 | 9.689 | 9.372 | 9.448 | 6,151,355 | -0.15(-1.53%) |
Mar 12, 2003 | 9.817 | 9.817 | 9.494 | 9.595 | 8,025,941 | -0.22(-2.26%) |
Mar 11, 2003 | 9.938 | 9.986 | 9.783 | 9.817 | 5,881,317 | -0.13(-1.30%) |
Mar 10, 2003 | 10.00 | 10.09 | 9.897 | 9.947 | 5,804,529 | +0.04(+0.42%) |
Mar 07, 2003 | 9.912 | 9.941 | 9.792 | 9.905 | 4,585,680 | -0.01(-0.06%) |
Mar 06, 2003 | 9.740 | 9.921 | 9.722 | 9.911 | 4,182,543 | +0.15(+1.57%) |
Mar 05, 2003 | 9.704 | 9.821 | 9.677 | 9.757 | 4,742,232 | +0.08(+0.86%) |
Mar 04, 2003 | 9.772 | 9.772 | 9.655 | 9.674 | 4,838,649 | -0.10(-0.99%) |
Mar 03, 2003 | 9.744 | 9.786 | 9.665 | 9.771 | 5,535,739 | +0.06(+0.57%) |
Feb 28, 2003 | 9.615 | 9.765 | 9.615 | 9.716 | 5,844,811 | +0.09(+0.91%) |
Feb 27, 2003 | 9.793 | 9.883 | 9.606 | 9.628 | 9,154,564 | -0.17(-1.69%) |
Feb 26, 2003 | 9.729 | 9.829 | 9.668 | 9.793 | 7,731,155 | +0.07(+0.73%) |
Feb 25, 2003 | 9.985 | 10.05 | 9.686 | 9.722 | 14,993,327 | -0.23(-2.35%) |
Feb 24, 2003 | 9.781 | 9.966 | 9.781 | 9.955 | 8,213,575 | +0.17(+1.78%) |
Feb 21, 2003 | 9.637 | 9.816 | 9.615 | 9.781 | 9,428,025 | +0.22(+2.29%) |
Feb 20, 2003 | 9.525 | 9.673 | 9.525 | 9.563 | 7,101,254 | +0.06(+0.67%) |
Feb 19, 2003 | 9.391 | 9.501 | 9.373 | 9.499 | 4,450,293 | +0.11(+1.16%) |
Feb 18, 2003 | 9.299 | 9.393 | 9.295 | 9.390 | 4,366,979 | +0.09(+0.98%) |
Feb 14, 2003 | 9.071 | 9.299 | 9.061 | 9.299 | 5,807,856 | +0.26(+2.85%) |
Feb 13, 2003 | 9.022 | 9.065 | 8.939 | 9.042 | 4,763,732 | +0.02(+0.21%) |
Feb 12, 2003 | 9.213 | 9.228 | 8.998 | 9.022 | 5,060,038 | -0.22(-2.35%) |
Feb 11, 2003 | 9.295 | 9.341 | 9.184 | 9.240 | 5,127,227 | -0.02(-0.19%) |
Feb 10, 2003 | 9.153 | 9.302 | 9.153 | 9.257 | 6,488,150 | +0.09(+0.97%) |
Feb 07, 2003 | 9.245 | 9.271 | 9.107 | 9.168 | 4,244,694 | -0.07(-0.74%) |
Feb 06, 2003 | 9.205 | 9.243 | 9.089 | 9.237 | 4,359,924 | +0.02(+0.21%) |
Feb 05, 2003 | 9.347 | 9.372 | 9.181 | 9.217 | 5,141,001 | -0.13(-1.39%) |
Feb 04, 2003 | 9.184 | 9.376 | 9.112 | 9.347 | 5,860,264 | +0.16(+1.78%) |