Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.52 | 11.63 | 11.36 | 11.51 | 15,351,875 | -0.12(-1.04%) |
Apr 29, 2003 | 11.59 | 11.71 | 11.48 | 11.63 | 14,260,034 | +0.24(+2.07%) |
Apr 28, 2003 | 11.08 | 11.41 | 10.87 | 11.40 | 22,541,750 | +0.75(+7.08%) |
Apr 25, 2003 | 10.72 | 10.77 | 10.63 | 10.64 | 6,241,067 | -0.07(-0.69%) |
Apr 24, 2003 | 10.64 | 10.77 | 10.60 | 10.72 | 5,680,961 | +0.05(+0.44%) |
Apr 23, 2003 | 10.81 | 10.81 | 10.66 | 10.67 | 8,272,952 | -0.13(-1.25%) |
Apr 22, 2003 | 10.67 | 10.83 | 10.64 | 10.81 | 8,957,526 | +0.03(+0.25%) |
Apr 21, 2003 | 10.81 | 10.90 | 10.64 | 10.78 | 6,653,236 | +0.01(+0.06%) |
Apr 17, 2003 | 10.60 | 10.77 | 10.11 | 10.77 | 6,922,075 | +0.17(+1.59%) |
Apr 16, 2003 | 10.62 | 10.67 | 10.46 | 10.60 | 8,704,283 | -0.07(-0.63%) |
Apr 15, 2003 | 10.60 | 10.70 | 10.52 | 10.67 | 7,574,714 | +0.10(+0.96%) |
Apr 14, 2003 | 10.56 | 10.70 | 10.40 | 10.57 | 8,663,437 | -0.05(-0.51%) |
Apr 11, 2003 | 10.63 | 10.73 | 10.49 | 10.62 | 6,702,994 | -0.01(-0.13%) |
Apr 10, 2003 | 10.54 | 10.64 | 10.31 | 10.64 | 9,266,319 | +0.20(+1.94%) |
Apr 09, 2003 | 10.72 | 10.72 | 10.35 | 10.44 | 13,235,922 | -0.23(-2.15%) |
Apr 08, 2003 | 10.74 | 10.81 | 10.52 | 10.66 | 21,969,910 | +0.03(+0.25%) |
Apr 07, 2003 | 10.03 | 10.68 | 9.931 | 10.64 | 30,043,684 | +0.84(+8.59%) |
Apr 04, 2003 | 9.527 | 9.796 | 9.527 | 9.796 | 10,292,064 | +0.32(+3.34%) |
Apr 03, 2003 | 9.715 | 9.722 | 9.345 | 9.480 | 9,195,321 | -0.16(-1.68%) |
Apr 02, 2003 | 9.493 | 9.762 | 9.493 | 9.641 | 11,308,453 | +0.18(+1.92%) |
Apr 01, 2003 | 9.830 | 9.850 | 9.432 | 9.459 | 9,882,420 | -0.28(-2.84%) |
Mar 31, 2003 | 9.796 | 9.850 | 9.641 | 9.735 | 8,898,262 | -0.26(-2.56%) |
Mar 28, 2003 | 9.762 | 10.23 | 9.661 | 9.991 | 12,587,590 | +0.23(+2.34%) |
Mar 27, 2003 | 9.527 | 9.884 | 9.507 | 9.762 | 10,412,670 | +0.18(+1.90%) |
Mar 26, 2003 | 9.594 | 9.682 | 9.480 | 9.581 | 6,733,740 | +0.05(+0.49%) |
Mar 25, 2003 | 9.446 | 9.628 | 9.291 | 9.533 | 5,927,818 | +0.09(+0.93%) |
Mar 24, 2003 | 9.641 | 9.695 | 9.385 | 9.446 | 6,870,684 | -0.42(-4.23%) |
Mar 21, 2003 | 9.702 | 9.917 | 9.560 | 9.863 | 9,604,966 | +0.18(+1.88%) |
Mar 20, 2003 | 9.809 | 9.809 | 9.406 | 9.682 | 7,318,055 | -0.13(-1.30%) |
Mar 19, 2003 | 9.574 | 9.884 | 9.507 | 9.809 | 10,560,012 | +0.18(+1.82%) |
Mar 18, 2003 | 9.358 | 9.695 | 9.257 | 9.634 | 15,083,779 | +0.41(+4.45%) |
Mar 17, 2003 | 9.116 | 9.230 | 8.914 | 9.224 | 12,314,147 | +0.11(+1.18%) |
Mar 14, 2003 | 8.618 | 9.116 | 8.591 | 9.116 | 20,344,698 | +0.50(+5.78%) |
Mar 13, 2003 | 8.483 | 8.645 | 8.429 | 8.618 | 15,109,326 | +0.28(+3.39%) |
Mar 12, 2003 | 8.382 | 8.449 | 8.160 | 8.335 | 12,737,011 | -0.06(-0.72%) |
Mar 11, 2003 | 8.362 | 8.550 | 8.362 | 8.396 | 7,555,554 | -0.02(-0.24%) |
Mar 10, 2003 | 8.584 | 8.625 | 8.355 | 8.416 | 7,638,434 | -0.22(-2.50%) |
Mar 07, 2003 | 8.389 | 8.685 | 8.375 | 8.631 | 10,672,003 | +0.14(+1.67%) |
Mar 06, 2003 | 8.429 | 8.651 | 8.423 | 8.490 | 9,704,778 | -0.11(-1.25%) |
Mar 05, 2003 | 8.732 | 8.786 | 8.584 | 8.598 | 7,174,575 | -0.09(-1.08%) |
Mar 04, 2003 | 8.759 | 8.820 | 8.692 | 8.692 | 5,522,183 | -0.19(-2.12%) |
Mar 03, 2003 | 9.325 | 9.325 | 8.880 | 8.880 | 7,149,028 | -0.28(-3.09%) |
Feb 28, 2003 | 8.988 | 9.217 | 8.934 | 9.163 | 13,399,156 | +0.24(+2.72%) |
Feb 27, 2003 | 8.665 | 8.928 | 8.618 | 8.921 | 10,868,805 | +0.30(+3.43%) |
Feb 26, 2003 | 8.786 | 8.867 | 8.598 | 8.625 | 8,579,518 | -0.23(-2.59%) |
Feb 25, 2003 | 8.954 | 8.954 | 8.705 | 8.853 | 9,917,027 | -0.08(-0.90%) |
Feb 24, 2003 | 9.156 | 9.163 | 8.860 | 8.934 | 5,987,081 | -0.21(-2.28%) |
Feb 21, 2003 | 8.928 | 9.217 | 8.901 | 9.143 | 5,883,853 | +0.13(+1.49%) |
Feb 20, 2003 | 9.257 | 9.257 | 8.954 | 9.008 | 5,475,248 | -0.08(-0.89%) |
Feb 19, 2003 | 9.082 | 9.170 | 9.028 | 9.089 | 6,848,404 | +0.03(+0.37%) |
Feb 18, 2003 | 8.941 | 9.103 | 8.928 | 9.055 | 8,255,277 | -0.11(-1.25%) |
Feb 14, 2003 | 8.968 | 9.183 | 8.860 | 9.170 | 10,722,355 | +0.03(+0.37%) |
Feb 13, 2003 | 9.190 | 9.237 | 9.028 | 9.136 | 8,767,259 | -0.18(-1.88%) |
Feb 12, 2003 | 9.298 | 9.459 | 9.204 | 9.311 | 8,626,007 | -0.05(-0.50%) |
Feb 11, 2003 | 9.305 | 9.547 | 9.298 | 9.358 | 10,259,388 | +0.13(+1.46%) |
Feb 10, 2003 | 9.183 | 9.264 | 9.129 | 9.224 | 6,858,059 | +0.10(+1.11%) |
Feb 07, 2003 | 9.278 | 9.406 | 9.076 | 9.123 | 8,123,531 | -0.09(-0.95%) |
Feb 06, 2003 | 9.399 | 9.507 | 9.210 | 9.210 | 8,354,941 | -0.26(-2.70%) |
Feb 05, 2003 | 9.628 | 9.749 | 9.459 | 9.466 | 7,073,724 | -0.16(-1.68%) |
Feb 04, 2003 | 9.614 | 9.688 | 9.459 | 9.628 | 10,110,858 | -0.15(-1.52%) |