Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.56 | 10.57 | 10.31 | 10.31 | 13,985,215 | -0.14(-1.31%) |
Apr 29, 2003 | 10.41 | 10.52 | 10.31 | 10.45 | 13,736,822 | +0.14(+1.33%) |
Apr 28, 2003 | 10.10 | 10.39 | 10.05 | 10.31 | 12,681,713 | +0.35(+3.56%) |
Apr 25, 2003 | 10.09 | 10.10 | 9.834 | 9.958 | 18,843,022 | -0.38(-3.67%) |
Apr 24, 2003 | 10.47 | 10.51 | 10.26 | 10.34 | 12,058,480 | -0.24(-2.29%) |
Apr 23, 2003 | 10.59 | 10.67 | 10.41 | 10.58 | 19,422,232 | +0.11(+1.01%) |
Apr 22, 2003 | 10.16 | 10.56 | 10.13 | 10.47 | 17,630,940 | +0.26(+2.50%) |
Apr 21, 2003 | 10.15 | 10.33 | 10.08 | 10.22 | 14,279,077 | +0.15(+1.48%) |
Apr 17, 2003 | 9.784 | 10.10 | 9.753 | 10.07 | 31,084,664 | +0.62(+6.59%) |
Apr 16, 2003 | 9.442 | 9.517 | 9.249 | 9.448 | 15,949,707 | +0.14(+1.47%) |
Apr 15, 2003 | 9.230 | 9.411 | 9.212 | 9.311 | 9,213,526 | +0.07(+0.74%) |
Apr 14, 2003 | 9.081 | 9.261 | 9.031 | 9.243 | 7,924,162 | +0.16(+1.71%) |
Apr 11, 2003 | 9.093 | 9.199 | 8.975 | 9.087 | 8,543,860 | +0.01(+0.07%) |
Apr 10, 2003 | 9.162 | 9.162 | 8.938 | 9.081 | 13,072,940 | -0.17(-1.88%) |
Apr 09, 2003 | 9.498 | 9.597 | 9.255 | 9.255 | 10,728,950 | -0.08(-0.87%) |
Apr 08, 2003 | 9.467 | 9.523 | 9.311 | 9.336 | 14,473,807 | -0.07(-0.73%) |
Apr 07, 2003 | 9.728 | 9.784 | 9.404 | 9.404 | 18,394,758 | +0.18(+1.96%) |
Apr 04, 2003 | 9.367 | 9.373 | 9.056 | 9.224 | 17,063,620 | -0.09(-0.94%) |
Apr 03, 2003 | 9.280 | 9.467 | 9.236 | 9.311 | 13,868,570 | -0.02(-0.27%) |
Apr 02, 2003 | 9.224 | 9.479 | 9.193 | 9.336 | 30,796,908 | +0.47(+5.26%) |
Apr 01, 2003 | 8.819 | 8.956 | 8.739 | 8.869 | 13,387,689 | +0.15(+1.71%) |
Mar 31, 2003 | 8.701 | 8.819 | 8.577 | 8.720 | 10,270,241 | -0.27(-2.98%) |
Mar 28, 2003 | 9.212 | 9.212 | 8.975 | 8.987 | 15,182,033 | -0.23(-2.50%) |
Mar 27, 2003 | 9.025 | 9.286 | 8.981 | 9.218 | 12,775,704 | -0.12(-1.27%) |
Mar 26, 2003 | 9.355 | 9.361 | 9.149 | 9.336 | 12,979,431 | -0.01(-0.13%) |
Mar 25, 2003 | 9.043 | 9.423 | 9.025 | 9.348 | 12,071,816 | +0.21(+2.32%) |
Mar 24, 2003 | 9.392 | 9.436 | 9.031 | 9.137 | 20,573,742 | -0.70(-7.15%) |
Mar 21, 2003 | 9.629 | 9.877 | 9.585 | 9.840 | 19,019,114 | +0.36(+3.81%) |
Mar 20, 2003 | 9.336 | 9.566 | 9.274 | 9.479 | 11,288,075 | +0.02(+0.26%) |
Mar 19, 2003 | 9.411 | 9.510 | 9.280 | 9.454 | 14,800,446 | +0.15(+1.61%) |
Mar 18, 2003 | 9.492 | 9.523 | 9.243 | 9.305 | 17,840,290 | -0.01(-0.13%) |
Mar 17, 2003 | 8.857 | 9.429 | 8.807 | 9.317 | 22,958,060 | +0.41(+4.61%) |
Mar 14, 2003 | 8.931 | 9.025 | 8.801 | 8.907 | 18,817,476 | +0.10(+1.13%) |
Mar 13, 2003 | 8.577 | 8.863 | 8.483 | 8.807 | 24,861,336 | +0.46(+5.52%) |
Mar 12, 2003 | 8.166 | 8.384 | 8.060 | 8.346 | 31,384,954 | +0.32(+3.95%) |
Mar 11, 2003 | 7.674 | 8.085 | 7.674 | 8.029 | 39,602,656 | +0.14(+1.82%) |
Mar 10, 2003 | 7.904 | 7.992 | 7.811 | 7.886 | 24,150,862 | -0.17(-2.16%) |
Mar 07, 2003 | 7.929 | 8.060 | 7.817 | 8.060 | 24,538,232 | -0.10(-1.22%) |
Mar 06, 2003 | 8.185 | 8.290 | 8.122 | 8.160 | 9,232,806 | -0.14(-1.72%) |
Mar 05, 2003 | 8.272 | 8.340 | 8.185 | 8.303 | 15,367,766 | +0.16(+1.99%) |
Mar 04, 2003 | 8.228 | 8.241 | 8.116 | 8.141 | 10,341,096 | -0.15(-1.80%) |
Mar 03, 2003 | 8.527 | 8.577 | 8.241 | 8.290 | 12,451,636 | +0.06(+0.68%) |
Feb 28, 2003 | 8.222 | 8.346 | 8.160 | 8.234 | 14,494,212 | +0.19(+2.32%) |
Feb 27, 2003 | 7.892 | 8.110 | 7.792 | 8.048 | 13,618,248 | +0.12(+1.49%) |
Feb 26, 2003 | 8.010 | 8.129 | 7.917 | 7.929 | 19,935,728 | -0.34(-4.07%) |
Feb 25, 2003 | 8.241 | 8.371 | 8.054 | 8.265 | 27,497,262 | -0.28(-3.28%) |
Feb 24, 2003 | 8.496 | 8.651 | 8.483 | 8.546 | 11,960,151 | -0.04(-0.51%) |
Feb 21, 2003 | 8.558 | 8.732 | 8.471 | 8.589 | 8,431,874 | +0.01(+0.07%) |
Feb 20, 2003 | 8.751 | 8.776 | 8.552 | 8.583 | 12,046,751 | -0.12(-1.36%) |
Feb 19, 2003 | 8.882 | 8.882 | 8.614 | 8.701 | 12,959,990 | -0.17(-1.96%) |
Feb 18, 2003 | 8.919 | 9.012 | 8.813 | 8.875 | 13,524,418 | +0.19(+2.22%) |
Feb 14, 2003 | 8.440 | 8.714 | 8.402 | 8.682 | 17,184,122 | +0.23(+2.72%) |
Feb 13, 2003 | 8.452 | 8.546 | 8.265 | 8.452 | 16,017,830 | -0.12(-1.38%) |
Feb 12, 2003 | 8.670 | 8.745 | 8.546 | 8.570 | 11,278,917 | -0.20(-2.27%) |
Feb 11, 2003 | 8.695 | 8.963 | 8.695 | 8.770 | 18,529,398 | +0.14(+1.59%) |
Feb 10, 2003 | 8.427 | 8.701 | 8.371 | 8.633 | 15,783,736 | +0.19(+2.21%) |
Feb 07, 2003 | 8.782 | 8.813 | 8.427 | 8.446 | 8,547,395 | -0.14(-1.60%) |
Feb 06, 2003 | 8.664 | 8.682 | 8.434 | 8.583 | 16,662,913 | -0.17(-1.99%) |
Feb 05, 2003 | 8.826 | 8.931 | 8.707 | 8.757 | 15,418,698 | -0.08(-0.92%) |
Feb 04, 2003 | 8.795 | 8.919 | 8.707 | 8.838 | 12,342,542 | -0.12(-1.39%) |