Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.800 | 9.951 | 9.559 | 9.863 | 1,296,990 | -0.03(-0.35%) |
Apr 29, 2003 | 9.581 | 10.06 | 9.541 | 9.898 | 1,477,850 | +0.41(+4.27%) |
Apr 28, 2003 | 9.537 | 9.675 | 9.430 | 9.492 | 1,315,166 | +0.03(+0.28%) |
Apr 25, 2003 | 9.742 | 9.858 | 9.425 | 9.466 | 1,348,825 | -0.39(-3.93%) |
Apr 24, 2003 | 9.702 | 9.947 | 9.537 | 9.853 | 1,963,212 | -0.15(-1.51%) |
Apr 23, 2003 | 9.818 | 10.02 | 9.644 | 10.00 | 1,648,838 | +0.16(+1.68%) |
Apr 22, 2003 | 9.804 | 10.00 | 9.608 | 9.840 | 1,517,792 | -0.02(-0.18%) |
Apr 21, 2003 | 9.804 | 9.920 | 9.501 | 9.858 | 706,164 | +0.04(+0.41%) |
Apr 17, 2003 | 9.541 | 9.858 | 9.448 | 9.818 | 1,397,742 | +0.37(+3.92%) |
Apr 16, 2003 | 9.715 | 9.769 | 9.448 | 9.448 | 1,009,094 | -0.00(-0.05%) |
Apr 15, 2003 | 9.100 | 9.751 | 8.917 | 9.452 | 2,257,391 | +0.31(+3.41%) |
Apr 14, 2003 | 8.806 | 9.140 | 8.663 | 9.140 | 1,276,346 | +0.38(+4.32%) |
Apr 11, 2003 | 8.940 | 9.069 | 8.588 | 8.761 | 1,097,505 | -0.08(-0.96%) |
Apr 10, 2003 | 8.900 | 8.922 | 8.699 | 8.846 | 951,649 | +0.02(+0.25%) |
Apr 09, 2003 | 8.824 | 9.002 | 8.757 | 8.824 | 1,625,052 | +0.09(+1.02%) |
Apr 08, 2003 | 9.604 | 9.604 | 8.703 | 8.735 | 3,387,209 | -0.88(-9.18%) |
Apr 07, 2003 | 9.626 | 10.13 | 9.581 | 9.617 | 1,782,576 | +0.25(+2.62%) |
Apr 04, 2003 | 9.586 | 9.844 | 9.283 | 9.372 | 1,086,958 | -0.21(-2.19%) |
Apr 03, 2003 | 9.777 | 10.05 | 9.470 | 9.582 | 1,151,583 | -0.23(-2.31%) |
Apr 02, 2003 | 9.506 | 9.920 | 9.470 | 9.809 | 568,386 | +0.45(+4.81%) |
Apr 01, 2003 | 9.247 | 9.390 | 9.091 | 9.359 | 811,179 | +0.12(+1.30%) |
Mar 31, 2003 | 9.697 | 9.697 | 9.127 | 9.238 | 2,610,186 | -0.57(-5.78%) |
Mar 28, 2003 | 10.06 | 10.06 | 9.706 | 9.805 | 835,430 | -0.26(-2.61%) |
Mar 27, 2003 | 10.00 | 10.19 | 9.916 | 10.07 | 873,673 | -0.05(-0.53%) |
Mar 26, 2003 | 10.21 | 10.25 | 10.02 | 10.12 | 842,442 | -0.09(-0.92%) |
Mar 25, 2003 | 10.00 | 10.29 | 9.907 | 10.21 | 957,544 | +0.19(+1.87%) |
Mar 24, 2003 | 10.18 | 10.29 | 9.831 | 10.03 | 1,712,554 | -0.61(-5.70%) |
Mar 21, 2003 | 10.16 | 10.78 | 9.425 | 10.63 | 2,663,962 | +0.58(+5.81%) |
Mar 20, 2003 | 10.20 | 10.24 | 9.902 | 10.05 | 1,597,999 | -0.20(-1.91%) |
Mar 19, 2003 | 10.35 | 10.42 | 9.827 | 10.25 | 1,656,730 | -0.14(-1.37%) |
Mar 18, 2003 | 10.17 | 10.46 | 10.06 | 10.39 | 1,835,914 | +0.19(+1.88%) |
Mar 17, 2003 | 9.577 | 10.35 | 9.546 | 10.20 | 2,184,095 | +0.42(+4.33%) |
Mar 14, 2003 | 9.697 | 9.876 | 9.630 | 9.773 | 1,801,299 | +0.01(+0.09%) |
Mar 13, 2003 | 8.828 | 9.782 | 8.828 | 9.764 | 3,720,656 | +1.03(+11.79%) |
Mar 12, 2003 | 8.427 | 8.739 | 8.356 | 8.735 | 995,150 | +0.31(+3.71%) |
Mar 11, 2003 | 8.663 | 8.663 | 8.244 | 8.422 | 1,169,535 | -0.22(-2.53%) |
Mar 10, 2003 | 8.690 | 8.824 | 8.601 | 8.641 | 466,063 | -0.11(-1.27%) |
Mar 07, 2003 | 9.060 | 9.060 | 8.548 | 8.753 | 1,855,504 | -0.36(-3.96%) |
Mar 06, 2003 | 9.225 | 9.247 | 9.096 | 9.113 | 471,000 | -0.12(-1.35%) |
Mar 05, 2003 | 9.100 | 9.296 | 9.024 | 9.238 | 669,139 | +0.14(+1.57%) |
Mar 04, 2003 | 9.113 | 9.207 | 8.958 | 9.096 | 960,849 | +0.00(+0.05%) |
Mar 03, 2003 | 9.354 | 9.492 | 8.940 | 9.091 | 1,063,397 | -0.19(-2.06%) |
Feb 28, 2003 | 9.207 | 9.394 | 9.091 | 9.283 | 1,212,843 | +0.11(+1.17%) |
Feb 27, 2003 | 9.354 | 9.470 | 9.024 | 9.176 | 2,567,951 | -0.03(-0.29%) |
Feb 26, 2003 | 10.14 | 10.43 | 9.189 | 9.203 | 6,782,721 | -0.83(-8.30%) |
Feb 25, 2003 | 9.555 | 10.07 | 9.403 | 10.04 | 2,413,120 | +0.45(+4.70%) |
Feb 24, 2003 | 9.693 | 9.800 | 9.519 | 9.586 | 716,934 | -0.15(-1.51%) |
Feb 21, 2003 | 9.608 | 9.795 | 9.515 | 9.733 | 1,062,051 | -0.03(-0.27%) |
Feb 20, 2003 | 9.483 | 9.809 | 9.483 | 9.760 | 1,462,816 | +0.29(+3.06%) |
Feb 19, 2003 | 9.532 | 9.760 | 9.323 | 9.470 | 1,749,590 | -0.07(-0.70%) |
Feb 18, 2003 | 9.497 | 9.622 | 9.399 | 9.537 | 1,106,929 | +0.05(+0.56%) |
Feb 14, 2003 | 9.247 | 9.626 | 9.243 | 9.483 | 1,594,310 | +0.23(+2.50%) |
Feb 13, 2003 | 9.185 | 9.332 | 8.913 | 9.252 | 1,448,455 | +0.09(+0.97%) |
Feb 12, 2003 | 9.332 | 9.470 | 9.096 | 9.162 | 1,139,466 | -0.20(-2.10%) |
Feb 11, 2003 | 9.425 | 9.528 | 9.318 | 9.359 | 1,296,317 | -0.07(-0.71%) |
Feb 10, 2003 | 9.033 | 9.626 | 8.940 | 9.425 | 1,306,639 | +0.40(+4.39%) |
Feb 07, 2003 | 9.421 | 9.577 | 8.953 | 9.029 | 1,647,043 | -0.37(-3.98%) |
Feb 06, 2003 | 9.430 | 9.644 | 9.225 | 9.403 | 833,619 | -0.04(-0.42%) |
Feb 05, 2003 | 9.693 | 10.14 | 9.359 | 9.443 | 1,905,992 | -0.23(-2.40%) |
Feb 04, 2003 | 9.056 | 9.818 | 9.042 | 9.675 | 1,918,558 | +0.37(+3.98%) |