Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.149 | 9.636 | 9.120 | 9.492 | 21,108,858 | +0.35(+3.79%) |
Apr 29, 2003 | 9.186 | 9.265 | 9.067 | 9.145 | 11,333,725 | -0.07(-0.76%) |
Apr 28, 2003 | 8.955 | 9.364 | 8.955 | 9.215 | 9,652,519 | +0.31(+3.52%) |
Apr 25, 2003 | 8.988 | 9.058 | 8.897 | 8.902 | 12,086,367 | -0.06(-0.69%) |
Apr 24, 2003 | 8.840 | 9.100 | 8.679 | 8.963 | 16,959,878 | +0.12(+1.40%) |
Apr 23, 2003 | 8.377 | 8.873 | 8.365 | 8.840 | 21,972,966 | +0.50(+5.99%) |
Apr 22, 2003 | 8.047 | 8.398 | 8.002 | 8.340 | 17,350,738 | +0.25(+3.06%) |
Apr 21, 2003 | 8.080 | 8.134 | 7.895 | 8.093 | 10,636,332 | +0.10(+1.24%) |
Apr 17, 2003 | 7.882 | 8.035 | 7.820 | 7.994 | 17,874,388 | +0.09(+1.15%) |
Apr 16, 2003 | 8.291 | 8.299 | 7.903 | 7.903 | 22,294,522 | -0.39(-4.73%) |
Apr 15, 2003 | 8.254 | 8.427 | 8.212 | 8.295 | 20,244,506 | +0.04(+0.50%) |
Apr 14, 2003 | 8.159 | 8.278 | 8.076 | 8.254 | 10,599,984 | +0.11(+1.32%) |
Apr 11, 2003 | 8.010 | 8.274 | 7.944 | 8.146 | 15,366,149 | +0.20(+2.49%) |
Apr 10, 2003 | 7.890 | 7.989 | 7.886 | 7.948 | 9,147,527 | +0.07(+0.84%) |
Apr 09, 2003 | 7.878 | 7.977 | 7.820 | 7.882 | 11,934,433 | +0.05(+0.69%) |
Apr 08, 2003 | 7.791 | 7.919 | 7.750 | 7.829 | 11,975,627 | +0.08(+1.01%) |
Apr 07, 2003 | 7.738 | 8.138 | 7.738 | 7.750 | 15,809,592 | +0.05(+0.70%) |
Apr 04, 2003 | 7.870 | 7.944 | 7.614 | 7.696 | 9,158,431 | -0.13(-1.69%) |
Apr 03, 2003 | 8.006 | 8.039 | 7.775 | 7.829 | 10,724,779 | -0.09(-1.15%) |
Apr 02, 2003 | 7.919 | 8.047 | 7.820 | 7.919 | 14,979,408 | +0.26(+3.39%) |
Apr 01, 2003 | 7.725 | 7.820 | 7.503 | 7.659 | 19,150,680 | -0.03(-0.43%) |
Mar 31, 2003 | 7.886 | 7.886 | 7.651 | 7.692 | 13,360,478 | -0.21(-2.71%) |
Mar 28, 2003 | 8.027 | 8.072 | 7.841 | 7.907 | 11,590,583 | -0.16(-1.99%) |
Mar 27, 2003 | 8.031 | 8.146 | 7.969 | 8.068 | 7,938,841 | +0.00(+0.05%) |
Mar 26, 2003 | 8.122 | 8.179 | 7.952 | 8.064 | 12,427,794 | -0.02(-0.31%) |
Mar 25, 2003 | 8.031 | 8.316 | 7.903 | 8.089 | 16,665,461 | +0.06(+0.72%) |
Mar 24, 2003 | 8.295 | 8.357 | 7.890 | 8.031 | 14,624,896 | -0.42(-4.93%) |
Mar 21, 2003 | 8.608 | 8.608 | 8.171 | 8.448 | 22,707,918 | -0.06(-0.68%) |
Mar 20, 2003 | 8.584 | 8.596 | 8.406 | 8.505 | 12,587,239 | -0.16(-1.86%) |
Mar 19, 2003 | 8.456 | 8.670 | 8.439 | 8.666 | 19,971,172 | +0.24(+2.79%) |
Mar 18, 2003 | 8.357 | 8.509 | 8.336 | 8.431 | 21,722,166 | +0.09(+1.14%) |
Mar 17, 2003 | 8.233 | 8.353 | 7.989 | 8.336 | 36,135,760 | +0.23(+2.80%) |
Mar 14, 2003 | 8.918 | 8.955 | 7.981 | 8.109 | 727,052,672 | -0.80(-9.03%) |
Mar 13, 2003 | 9.512 | 9.900 | 8.501 | 8.914 | 87,518,448 | -2.34(-20.79%) |
Mar 12, 2003 | 11.35 | 11.45 | 11.02 | 11.25 | 8,114,765 | -0.20(-1.73%) |
Mar 11, 2003 | 11.67 | 11.72 | 11.40 | 11.45 | 6,029,613 | -0.21(-1.77%) |
Mar 10, 2003 | 11.84 | 11.90 | 11.61 | 11.66 | 8,863,045 | -0.19(-1.57%) |
Mar 07, 2003 | 11.67 | 11.86 | 11.65 | 11.84 | 5,515,171 | +0.02(+0.21%) |
Mar 06, 2003 | 11.75 | 11.89 | 11.66 | 11.82 | 7,656,298 | -0.05(-0.45%) |
Mar 05, 2003 | 11.81 | 11.95 | 11.73 | 11.87 | 5,565,573 | +0.06(+0.52%) |
Mar 04, 2003 | 11.76 | 11.98 | 11.76 | 11.81 | 7,759,768 | +0.02(+0.17%) |
Mar 03, 2003 | 12.17 | 12.17 | 11.68 | 11.79 | 8,493,751 | +0.07(+0.63%) |
Feb 28, 2003 | 11.67 | 11.72 | 11.55 | 11.72 | 5,540,372 | +0.05(+0.39%) |
Feb 27, 2003 | 11.63 | 11.75 | 11.52 | 11.67 | 6,475,964 | +0.05(+0.46%) |
Feb 26, 2003 | 11.60 | 11.64 | 11.48 | 11.62 | 6,631,048 | +0.02(+0.21%) |
Feb 25, 2003 | 11.29 | 11.62 | 11.14 | 11.59 | 6,485,657 | +0.20(+1.74%) |
Feb 24, 2003 | 11.49 | 11.55 | 11.29 | 11.39 | 6,316,034 | -0.20(-1.71%) |
Feb 21, 2003 | 11.31 | 11.65 | 11.24 | 11.59 | 6,143,018 | +0.28(+2.52%) |
Feb 20, 2003 | 11.43 | 11.51 | 11.29 | 11.31 | 3,871,039 | -0.04(-0.36%) |
Feb 19, 2003 | 11.48 | 11.48 | 11.27 | 11.35 | 4,526,996 | -0.13(-1.15%) |
Feb 18, 2003 | 11.18 | 11.51 | 11.18 | 11.48 | 6,680,723 | +0.30(+2.70%) |
Feb 14, 2003 | 10.78 | 11.18 | 10.70 | 11.18 | 8,320,009 | +0.43(+3.99%) |
Feb 13, 2003 | 10.83 | 10.83 | 10.46 | 10.75 | 8,684,214 | -0.08(-0.72%) |
Feb 12, 2003 | 10.99 | 11.06 | 10.78 | 10.83 | 6,233,403 | -0.19(-1.72%) |
Feb 11, 2003 | 11.13 | 11.13 | 10.95 | 11.02 | 9,333,627 | -0.07(-0.60%) |
Feb 10, 2003 | 11.21 | 11.21 | 10.92 | 11.08 | 15,126,253 | -0.26(-2.33%) |
Feb 07, 2003 | 11.56 | 11.60 | 11.25 | 11.35 | 9,599,693 | -0.21(-1.82%) |
Feb 06, 2003 | 11.55 | 11.60 | 11.44 | 11.56 | 6,968,355 | +0.01(+0.11%) |
Feb 05, 2003 | 11.60 | 11.70 | 11.37 | 11.55 | 10,015,997 | -0.09(-0.78%) |
Feb 04, 2003 | 11.68 | 11.68 | 11.48 | 11.64 | 6,652,614 | -0.05(-0.39%) |