Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.13 | 10.13 | 9.857 | 9.938 | 8,012,844 | -0.19(-1.90%) |
Apr 29, 2003 | 10.16 | 10.25 | 10.03 | 10.13 | 7,745,624 | -0.03(-0.30%) |
Apr 28, 2003 | 9.976 | 10.19 | 9.970 | 10.16 | 6,161,306 | +0.18(+1.85%) |
Apr 25, 2003 | 10.27 | 10.28 | 9.870 | 9.976 | 5,580,462 | -0.21(-2.03%) |
Apr 24, 2003 | 10.13 | 10.28 | 9.999 | 10.18 | 4,011,093 | +0.05(+0.54%) |
Apr 23, 2003 | 10.02 | 10.27 | 10.02 | 10.13 | 4,487,292 | +0.11(+1.07%) |
Apr 22, 2003 | 9.713 | 10.05 | 9.641 | 10.02 | 7,066,987 | +0.28(+2.83%) |
Apr 21, 2003 | 9.881 | 9.901 | 9.684 | 9.745 | 4,001,439 | -0.12(-1.19%) |
Apr 17, 2003 | 9.652 | 9.894 | 9.586 | 9.862 | 6,487,389 | +0.21(+2.18%) |
Apr 16, 2003 | 9.716 | 9.962 | 9.605 | 9.652 | 6,405,167 | -0.19(-1.92%) |
Apr 15, 2003 | 9.507 | 9.873 | 9.507 | 9.841 | 7,024,007 | +0.16(+1.69%) |
Apr 14, 2003 | 9.501 | 9.697 | 9.424 | 9.677 | 5,105,198 | +0.29(+3.13%) |
Apr 11, 2003 | 9.424 | 9.600 | 9.331 | 9.384 | 6,190,893 | -0.13(-1.38%) |
Apr 10, 2003 | 9.172 | 9.565 | 9.053 | 9.515 | 8,142,405 | +0.34(+3.67%) |
Apr 09, 2003 | 9.311 | 9.523 | 9.173 | 9.178 | 7,048,612 | -0.06(-0.64%) |
Apr 08, 2003 | 9.511 | 9.511 | 9.231 | 9.238 | 6,237,299 | -0.27(-2.87%) |
Apr 07, 2003 | 9.263 | 9.727 | 9.263 | 9.511 | 7,572,150 | +0.25(+2.69%) |
Apr 04, 2003 | 9.250 | 9.287 | 9.111 | 9.262 | 5,408,233 | +0.01(+0.12%) |
Apr 03, 2003 | 9.159 | 9.408 | 9.119 | 9.250 | 6,414,511 | +0.14(+1.52%) |
Apr 02, 2003 | 9.006 | 9.181 | 8.978 | 9.112 | 5,828,061 | +0.34(+3.86%) |
Apr 01, 2003 | 8.697 | 8.847 | 8.533 | 8.774 | 5,275,247 | +0.08(+0.89%) |
Mar 31, 2003 | 8.725 | 8.775 | 8.510 | 8.697 | 5,461,179 | -0.22(-2.41%) |
Mar 28, 2003 | 8.891 | 8.992 | 8.758 | 8.912 | 4,075,562 | +0.01(+0.14%) |
Mar 27, 2003 | 8.950 | 8.994 | 8.862 | 8.899 | 7,328,600 | -0.19(-2.08%) |
Mar 26, 2003 | 9.055 | 9.191 | 8.974 | 9.088 | 4,557,367 | -0.02(-0.19%) |
Mar 25, 2003 | 8.979 | 9.244 | 8.934 | 9.106 | 4,677,585 | +0.13(+1.43%) |
Mar 24, 2003 | 9.191 | 9.247 | 8.847 | 8.978 | 8,284,112 | -0.51(-5.35%) |
Mar 21, 2003 | 9.014 | 9.549 | 8.913 | 9.485 | 9,661,943 | +0.62(+7.03%) |
Mar 20, 2003 | 8.629 | 8.894 | 8.459 | 8.862 | 6,858,630 | +0.20(+2.30%) |
Mar 19, 2003 | 8.750 | 9.047 | 8.481 | 8.663 | 7,092,837 | -0.09(-0.97%) |
Mar 18, 2003 | 8.814 | 8.867 | 8.681 | 8.748 | 5,962,605 | -0.02(-0.20%) |
Mar 17, 2003 | 8.205 | 8.778 | 8.088 | 8.766 | 7,656,551 | +0.56(+6.83%) |
Mar 14, 2003 | 8.369 | 8.369 | 8.027 | 8.205 | 8,173,861 | -0.16(-1.96%) |
Mar 13, 2003 | 7.907 | 8.459 | 7.907 | 8.369 | 11,950,437 | +0.58(+7.48%) |
Mar 12, 2003 | 7.730 | 7.863 | 7.465 | 7.786 | 9,377,282 | -0.08(-1.06%) |
Mar 11, 2003 | 8.027 | 8.090 | 7.838 | 7.870 | 6,020,533 | -0.14(-1.74%) |
Mar 10, 2003 | 8.075 | 8.180 | 7.958 | 8.009 | 6,513,861 | -0.21(-2.54%) |
Mar 07, 2003 | 7.690 | 8.276 | 7.684 | 8.218 | 13,166,316 | +0.35(+4.43%) |
Mar 06, 2003 | 8.077 | 8.228 | 7.802 | 7.870 | 14,848,116 | -0.49(-5.88%) |
Mar 05, 2003 | 8.348 | 8.453 | 8.308 | 8.361 | 5,209,532 | +0.02(+0.21%) |
Mar 04, 2003 | 8.428 | 8.461 | 8.318 | 8.343 | 6,605,115 | -0.04(-0.44%) |
Mar 03, 2003 | 8.573 | 8.621 | 8.348 | 8.380 | 5,929,903 | -0.13(-1.47%) |
Feb 28, 2003 | 8.509 | 8.581 | 8.390 | 8.506 | 12,290,534 | +0.12(+1.40%) |
Feb 27, 2003 | 8.663 | 8.786 | 8.148 | 8.388 | 16,897,422 | -0.27(-3.17%) |
Feb 26, 2003 | 9.130 | 9.151 | 8.637 | 8.663 | 13,147,318 | -0.54(-5.91%) |
Feb 25, 2003 | 8.629 | 9.215 | 8.464 | 9.207 | 12,921,521 | +0.54(+6.20%) |
Feb 24, 2003 | 9.006 | 9.069 | 8.669 | 8.669 | 8,907,001 | -0.50(-5.43%) |
Feb 21, 2003 | 8.934 | 9.191 | 8.870 | 9.167 | 5,168,110 | +0.26(+2.90%) |
Feb 20, 2003 | 8.957 | 8.987 | 8.807 | 8.908 | 5,268,395 | -0.02(-0.23%) |
Feb 19, 2003 | 8.981 | 9.006 | 8.868 | 8.929 | 3,986,178 | -0.05(-0.57%) |
Feb 18, 2003 | 8.814 | 8.981 | 8.762 | 8.981 | 5,535,926 | +0.30(+3.48%) |
Feb 14, 2003 | 8.557 | 8.693 | 8.478 | 8.679 | 6,414,511 | +0.08(+0.97%) |
Feb 13, 2003 | 8.742 | 8.761 | 8.281 | 8.595 | 10,854,464 | -0.20(-2.25%) |
Feb 12, 2003 | 9.030 | 9.043 | 8.793 | 8.793 | 6,305,505 | -0.26(-2.86%) |
Feb 11, 2003 | 9.231 | 9.265 | 8.939 | 9.051 | 3,884,335 | -0.09(-1.00%) |
Feb 10, 2003 | 9.143 | 9.162 | 9.021 | 9.143 | 4,082,726 | +0.06(+0.62%) |
Feb 07, 2003 | 9.271 | 9.340 | 9.079 | 9.087 | 5,268,706 | -0.03(-0.32%) |
Feb 06, 2003 | 9.039 | 9.189 | 9.006 | 9.116 | 5,319,160 | +0.01(+0.07%) |
Feb 05, 2003 | 9.223 | 9.352 | 9.022 | 9.109 | 8,387,200 | -0.11(-1.22%) |
Feb 04, 2003 | 9.432 | 9.433 | 9.088 | 9.222 | 9,733,886 | -0.27(-2.81%) |