Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.30 | 10.32 | 10.13 | 10.17 | 95,474,264 | -0.09(-0.92%) |
Apr 29, 2003 | 10.26 | 10.65 | 10.07 | 10.27 | 114,541,336 | +0.11(+1.07%) |
Apr 28, 2003 | 9.792 | 10.27 | 9.765 | 10.16 | 117,169,144 | +0.43(+4.46%) |
Apr 25, 2003 | 9.806 | 9.948 | 9.596 | 9.724 | 101,536,648 | -0.01(-0.07%) |
Apr 24, 2003 | 9.663 | 9.921 | 9.562 | 9.731 | 88,297,496 | +0.01(+0.14%) |
Apr 23, 2003 | 9.745 | 9.880 | 9.589 | 9.718 | 86,475,728 | +0.01(+0.07%) |
Apr 22, 2003 | 9.406 | 9.758 | 9.358 | 9.711 | 92,366,912 | +0.26(+2.73%) |
Apr 21, 2003 | 9.467 | 9.501 | 9.284 | 9.453 | 67,097,216 | -0.01(-0.07%) |
Apr 17, 2003 | 9.168 | 9.480 | 9.155 | 9.460 | 82,679,272 | +0.26(+2.88%) |
Apr 16, 2003 | 9.250 | 9.419 | 9.114 | 9.195 | 87,844,632 | +0.15(+1.65%) |
Apr 15, 2003 | 9.121 | 9.412 | 8.951 | 9.046 | 67,369,872 | -0.09(-0.97%) |
Apr 14, 2003 | 8.978 | 9.162 | 8.917 | 9.134 | 75,446,912 | +0.18(+1.97%) |
Apr 11, 2003 | 9.162 | 9.182 | 8.748 | 8.958 | 72,684,320 | +0.12(+1.30%) |
Apr 10, 2003 | 8.877 | 8.890 | 8.700 | 8.843 | 72,466,368 | +0.00(+0.00%) |
Apr 09, 2003 | 9.114 | 9.236 | 8.843 | 8.843 | 93,245,200 | -0.26(-2.90%) |
Apr 08, 2003 | 9.277 | 9.304 | 9.033 | 9.107 | 68,599,280 | -0.09(-1.03%) |
Apr 07, 2003 | 9.718 | 9.752 | 9.202 | 9.202 | 90,782,408 | -0.09(-1.02%) |
Apr 04, 2003 | 9.399 | 9.419 | 9.162 | 9.297 | 75,800,824 | +0.05(+0.51%) |
Apr 03, 2003 | 9.419 | 9.426 | 9.189 | 9.250 | 85,109,920 | +0.00(+0.00%) |
Apr 02, 2003 | 9.067 | 9.338 | 8.992 | 9.250 | 99,311,272 | +0.45(+5.08%) |
Apr 01, 2003 | 8.843 | 8.890 | 8.680 | 8.802 | 115,502,504 | +0.00(+0.00%) |
Mar 31, 2003 | 8.829 | 8.917 | 8.721 | 8.802 | 97,141,408 | -0.16(-1.82%) |
Mar 28, 2003 | 9.094 | 9.189 | 8.931 | 8.965 | 68,313,096 | -0.19(-2.07%) |
Mar 27, 2003 | 9.209 | 9.284 | 9.121 | 9.155 | 74,622,800 | -0.11(-1.17%) |
Mar 26, 2003 | 9.290 | 9.394 | 9.202 | 9.263 | 70,683,360 | -0.04(-0.44%) |
Mar 25, 2003 | 9.155 | 9.392 | 9.080 | 9.304 | 83,480,064 | +0.14(+1.55%) |
Mar 24, 2003 | 9.182 | 9.300 | 9.155 | 9.162 | 91,735,872 | -0.26(-2.81%) |
Mar 21, 2003 | 9.691 | 9.772 | 9.385 | 9.426 | 165,824,864 | -0.09(-1.00%) |
Mar 20, 2003 | 9.474 | 9.623 | 9.365 | 9.521 | 122,055,056 | -0.12(-1.27%) |
Mar 19, 2003 | 9.704 | 9.826 | 9.541 | 9.643 | 100,488,376 | +0.01(+0.14%) |
Mar 18, 2003 | 9.637 | 9.650 | 9.446 | 9.629 | 94,691,808 | +0.05(+0.50%) |
Mar 17, 2003 | 8.959 | 9.636 | 8.884 | 9.582 | 129,081,528 | +0.50(+5.45%) |
Mar 14, 2003 | 9.202 | 9.358 | 8.978 | 9.087 | 112,348,128 | -0.01(-0.15%) |
Mar 13, 2003 | 8.802 | 9.128 | 8.633 | 9.101 | 136,529,520 | +0.50(+5.75%) |
Mar 12, 2003 | 8.734 | 8.809 | 8.361 | 8.605 | 179,018,736 | -0.22(-2.53%) |
Mar 11, 2003 | 8.850 | 8.972 | 8.768 | 8.829 | 97,128,664 | +0.01(+0.08%) |
Mar 10, 2003 | 8.917 | 8.945 | 8.795 | 8.822 | 70,985,832 | -0.16(-1.74%) |
Mar 07, 2003 | 8.917 | 8.992 | 8.850 | 8.978 | 132,286,248 | -0.16(-1.78%) |
Mar 06, 2003 | 9.121 | 9.216 | 9.073 | 9.141 | 85,030,440 | -0.18(-1.89%) |
Mar 05, 2003 | 9.284 | 9.385 | 9.229 | 9.318 | 79,723,952 | +0.07(+0.81%) |
Mar 04, 2003 | 9.304 | 9.365 | 9.202 | 9.243 | 57,324,196 | -0.06(-0.66%) |
Mar 03, 2003 | 9.602 | 9.691 | 9.223 | 9.304 | 93,858,944 | -0.18(-1.86%) |
Feb 28, 2003 | 9.331 | 9.555 | 9.324 | 9.480 | 85,637,840 | +0.16(+1.67%) |
Feb 27, 2003 | 9.250 | 9.474 | 9.209 | 9.324 | 90,884,600 | +0.16(+1.78%) |
Feb 26, 2003 | 9.528 | 9.562 | 9.148 | 9.162 | 113,898,544 | -0.39(-4.05%) |
Feb 25, 2003 | 9.460 | 9.609 | 9.270 | 9.548 | 121,334,408 | -0.23(-2.36%) |
Feb 24, 2003 | 9.860 | 10.02 | 9.711 | 9.779 | 82,558,792 | -0.17(-1.70%) |
Feb 21, 2003 | 9.650 | 9.975 | 9.582 | 9.948 | 83,138,472 | +0.28(+2.88%) |
Feb 20, 2003 | 9.819 | 9.867 | 9.629 | 9.670 | 91,100,928 | -0.11(-1.11%) |
Feb 19, 2003 | 9.657 | 9.806 | 9.643 | 9.779 | 76,447,744 | +0.07(+0.77%) |
Feb 18, 2003 | 9.446 | 9.758 | 9.379 | 9.704 | 83,809,288 | +0.43(+4.61%) |
Feb 14, 2003 | 9.080 | 9.290 | 8.999 | 9.277 | 85,324,328 | +0.25(+2.78%) |
Feb 13, 2003 | 8.958 | 9.087 | 8.884 | 9.026 | 76,314,584 | +0.07(+0.83%) |
Feb 12, 2003 | 9.114 | 9.257 | 8.945 | 8.951 | 86,779,944 | -0.18(-2.00%) |
Feb 11, 2003 | 9.033 | 9.223 | 8.992 | 9.134 | 105,271,608 | +0.22(+2.43%) |
Feb 10, 2003 | 8.768 | 8.978 | 8.667 | 8.917 | 82,651,104 | +0.20(+2.33%) |
Feb 07, 2003 | 9.046 | 9.114 | 8.585 | 8.714 | 103,096,376 | -0.27(-2.96%) |
Feb 06, 2003 | 8.890 | 9.094 | 8.863 | 8.980 | 86,770,512 | +0.03(+0.32%) |
Feb 05, 2003 | 9.026 | 9.223 | 8.884 | 8.951 | 169,818,880 | +0.00(+0.00%) |
Feb 04, 2003 | 8.978 | 8.985 | 8.728 | 8.951 | 166,055,600 | -0.19(-2.08%) |