Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.57 | 11.68 | 11.41 | 11.43 | 34,281,420 | -0.21(-1.81%) |
Apr 29, 2003 | 11.69 | 11.86 | 11.46 | 11.64 | 54,998,576 | +0.34(+2.97%) |
Apr 28, 2003 | 11.16 | 11.46 | 10.95 | 11.31 | 32,770,516 | +0.21(+1.90%) |
Apr 25, 2003 | 11.52 | 11.57 | 11.00 | 11.10 | 40,794,068 | -0.67(-5.71%) |
Apr 24, 2003 | 11.78 | 12.05 | 11.73 | 11.77 | 31,019,216 | -0.41(-3.34%) |
Apr 23, 2003 | 12.33 | 12.33 | 11.96 | 12.18 | 36,653,016 | -0.19(-1.52%) |
Apr 22, 2003 | 11.62 | 12.38 | 11.50 | 12.36 | 45,814,480 | +0.64(+5.47%) |
Apr 21, 2003 | 11.54 | 11.74 | 11.25 | 11.72 | 34,250,220 | +0.15(+1.28%) |
Apr 17, 2003 | 10.90 | 12.31 | 10.88 | 11.57 | 41,351,708 | +0.60(+5.49%) |
Apr 16, 2003 | 10.83 | 11.18 | 10.77 | 10.97 | 47,262,472 | +0.48(+4.62%) |
Apr 15, 2003 | 10.32 | 10.68 | 10.21 | 10.49 | 32,643,414 | -0.05(-0.52%) |
Apr 14, 2003 | 10.25 | 10.57 | 10.10 | 10.54 | 24,058,130 | +0.35(+3.45%) |
Apr 11, 2003 | 10.52 | 10.55 | 10.15 | 10.19 | 24,571,526 | -0.16(-1.59%) |
Apr 10, 2003 | 10.27 | 10.41 | 10.10 | 10.35 | 24,891,326 | +0.12(+1.15%) |
Apr 09, 2003 | 10.63 | 10.67 | 10.18 | 10.24 | 30,449,684 | -0.25(-2.39%) |
Apr 08, 2003 | 10.73 | 10.76 | 10.45 | 10.49 | 28,573,968 | -0.37(-3.39%) |
Apr 07, 2003 | 11.16 | 11.22 | 10.84 | 10.85 | 38,763,628 | +0.28(+2.66%) |
Apr 04, 2003 | 10.84 | 10.85 | 10.44 | 10.57 | 25,827,842 | -0.17(-1.60%) |
Apr 03, 2003 | 10.66 | 10.95 | 10.49 | 10.75 | 32,837,136 | +0.12(+1.10%) |
Apr 02, 2003 | 10.32 | 10.70 | 10.30 | 10.63 | 27,327,240 | +0.65(+6.50%) |
Apr 01, 2003 | 9.877 | 10.10 | 9.823 | 9.979 | 27,155,000 | +0.14(+1.43%) |
Mar 31, 2003 | 10.13 | 10.21 | 9.838 | 9.838 | 31,952,586 | -0.51(-4.91%) |
Mar 28, 2003 | 10.46 | 10.67 | 10.30 | 10.35 | 19,873,100 | -0.21(-2.00%) |
Mar 27, 2003 | 10.42 | 10.69 | 10.42 | 10.56 | 24,965,240 | -0.16(-1.53%) |
Mar 26, 2003 | 10.71 | 10.94 | 10.64 | 10.72 | 24,240,000 | +0.08(+0.73%) |
Mar 25, 2003 | 10.50 | 10.75 | 10.41 | 10.64 | 28,740,244 | +0.04(+0.37%) |
Mar 24, 2003 | 10.72 | 10.87 | 10.49 | 10.60 | 30,160,230 | -0.52(-4.71%) |
Mar 21, 2003 | 11.28 | 11.41 | 10.95 | 11.13 | 45,617,912 | +0.25(+2.30%) |
Mar 20, 2003 | 10.55 | 11.14 | 10.39 | 10.88 | 51,055,696 | +0.29(+2.73%) |
Mar 19, 2003 | 10.57 | 10.71 | 10.35 | 10.59 | 37,369,076 | +0.00(+0.00%) |
Mar 18, 2003 | 10.32 | 10.60 | 10.13 | 10.59 | 47,379,184 | +0.32(+3.13%) |
Mar 17, 2003 | 9.518 | 10.44 | 9.518 | 10.27 | 49,921,352 | +0.59(+6.14%) |
Mar 14, 2003 | 9.971 | 10.13 | 9.525 | 9.674 | 46,622,988 | -0.23(-2.29%) |
Mar 13, 2003 | 9.447 | 9.901 | 9.252 | 9.901 | 43,832,888 | +0.71(+7.74%) |
Mar 12, 2003 | 9.009 | 9.236 | 8.861 | 9.189 | 45,318,816 | +0.11(+1.21%) |
Mar 11, 2003 | 9.103 | 9.189 | 9.001 | 9.080 | 28,960,644 | +0.01(+0.09%) |
Mar 10, 2003 | 9.173 | 9.259 | 9.056 | 9.072 | 22,738,516 | -0.28(-3.01%) |
Mar 07, 2003 | 9.275 | 9.424 | 9.142 | 9.353 | 46,469,940 | -0.07(-0.75%) |
Mar 06, 2003 | 9.471 | 9.580 | 9.385 | 9.424 | 30,273,480 | -0.15(-1.55%) |
Mar 05, 2003 | 9.682 | 9.690 | 9.416 | 9.572 | 34,029,520 | -0.01(-0.08%) |
Mar 04, 2003 | 9.854 | 9.901 | 9.549 | 9.580 | 44,318,408 | -0.30(-3.09%) |
Mar 03, 2003 | 10.23 | 10.35 | 9.807 | 9.885 | 34,677,432 | -0.27(-2.62%) |
Feb 28, 2003 | 9.854 | 10.17 | 9.776 | 10.15 | 27,604,588 | +0.31(+3.18%) |
Feb 27, 2003 | 9.776 | 9.971 | 9.627 | 9.838 | 31,727,228 | +0.20(+2.09%) |
Feb 26, 2003 | 9.807 | 10.06 | 9.619 | 9.637 | 33,773,140 | -0.26(-2.58%) |
Feb 25, 2003 | 9.799 | 9.979 | 9.604 | 9.893 | 36,770,656 | -0.13(-1.33%) |
Feb 24, 2003 | 9.955 | 10.19 | 9.854 | 10.03 | 35,054,392 | +0.02(+0.16%) |
Feb 21, 2003 | 10.11 | 10.11 | 9.713 | 10.01 | 42,197,692 | +0.02(+0.16%) |
Feb 20, 2003 | 9.776 | 10.08 | 9.666 | 9.995 | 35,817,388 | +0.29(+2.98%) |
Feb 19, 2003 | 9.799 | 10.28 | 9.549 | 9.705 | 34,266,588 | -0.26(-2.59%) |
Feb 18, 2003 | 9.854 | 10.01 | 9.776 | 9.963 | 36,837,404 | +0.27(+2.74%) |
Feb 14, 2003 | 9.220 | 9.713 | 9.213 | 9.697 | 41,956,404 | +0.46(+5.00%) |
Feb 13, 2003 | 9.236 | 9.259 | 8.986 | 9.236 | 39,718,176 | -0.01(-0.08%) |
Feb 12, 2003 | 9.080 | 9.471 | 9.056 | 9.243 | 59,330,028 | -0.09(-1.01%) |
Feb 11, 2003 | 9.502 | 9.518 | 9.189 | 9.338 | 46,347,312 | -0.09(-0.91%) |
Feb 10, 2003 | 9.259 | 9.572 | 9.033 | 9.424 | 36,002,672 | +0.19(+2.03%) |
Feb 07, 2003 | 9.557 | 9.596 | 9.173 | 9.236 | 35,868,664 | -0.15(-1.58%) |
Feb 06, 2003 | 9.252 | 9.564 | 9.252 | 9.385 | 34,256,104 | -0.02(-0.17%) |
Feb 05, 2003 | 9.705 | 9.932 | 9.377 | 9.400 | 51,264,020 | -0.13(-1.31%) |
Feb 04, 2003 | 9.228 | 9.549 | 9.213 | 9.525 | 42,913,248 | +0.13(+1.33%) |