Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.21 | 10.23 | 10.05 | 10.09 | 96,292,208 | -0.09(-0.92%) |
Apr 29, 2003 | 10.17 | 10.56 | 9.985 | 10.18 | 115,522,632 | +0.11(+1.07%) |
Apr 28, 2003 | 9.709 | 10.18 | 9.682 | 10.07 | 118,172,944 | +0.43(+4.46%) |
Apr 25, 2003 | 9.723 | 9.864 | 9.514 | 9.642 | 102,406,528 | -0.01(-0.07%) |
Apr 24, 2003 | 9.581 | 9.837 | 9.480 | 9.649 | 89,053,952 | +0.01(+0.14%) |
Apr 23, 2003 | 9.662 | 9.796 | 9.507 | 9.635 | 87,216,576 | +0.01(+0.07%) |
Apr 22, 2003 | 9.326 | 9.675 | 9.279 | 9.628 | 93,158,232 | +0.26(+2.73%) |
Apr 21, 2003 | 9.386 | 9.420 | 9.205 | 9.373 | 67,672,048 | -0.01(-0.07%) |
Apr 17, 2003 | 9.090 | 9.400 | 9.077 | 9.380 | 83,387,600 | +0.26(+2.88%) |
Apr 16, 2003 | 9.171 | 9.339 | 9.037 | 9.117 | 88,597,216 | +0.15(+1.65%) |
Apr 15, 2003 | 9.043 | 9.333 | 8.875 | 8.969 | 67,947,040 | -0.09(-0.97%) |
Apr 14, 2003 | 8.902 | 9.084 | 8.842 | 9.057 | 76,093,272 | +0.17(+1.97%) |
Apr 11, 2003 | 9.084 | 9.104 | 8.674 | 8.882 | 73,307,024 | +0.11(+1.30%) |
Apr 10, 2003 | 8.801 | 8.815 | 8.627 | 8.768 | 73,087,200 | +0.00(+0.00%) |
Apr 09, 2003 | 9.037 | 9.158 | 8.768 | 8.768 | 94,044,048 | -0.26(-2.90%) |
Apr 08, 2003 | 9.198 | 9.225 | 8.956 | 9.030 | 69,186,984 | -0.09(-1.03%) |
Apr 07, 2003 | 9.635 | 9.669 | 9.124 | 9.124 | 91,560,152 | -0.09(-1.02%) |
Apr 04, 2003 | 9.319 | 9.339 | 9.084 | 9.218 | 76,450,224 | +0.05(+0.51%) |
Apr 03, 2003 | 9.339 | 9.346 | 9.111 | 9.171 | 85,839,072 | +0.00(+0.00%) |
Apr 02, 2003 | 8.990 | 9.259 | 8.916 | 9.171 | 100,162,088 | +0.44(+5.08%) |
Apr 01, 2003 | 8.768 | 8.815 | 8.606 | 8.727 | 116,492,032 | +0.00(+0.00%) |
Mar 31, 2003 | 8.754 | 8.842 | 8.647 | 8.727 | 97,973,632 | -0.16(-1.82%) |
Mar 28, 2003 | 9.017 | 9.111 | 8.855 | 8.889 | 68,898,344 | -0.19(-2.07%) |
Mar 27, 2003 | 9.131 | 9.205 | 9.043 | 9.077 | 75,262,104 | -0.11(-1.17%) |
Mar 26, 2003 | 9.211 | 9.315 | 9.124 | 9.185 | 71,288,920 | -0.04(-0.44%) |
Mar 25, 2003 | 9.077 | 9.312 | 9.003 | 9.225 | 84,195,248 | +0.14(+1.55%) |
Mar 24, 2003 | 9.104 | 9.221 | 9.077 | 9.084 | 92,521,784 | -0.26(-2.81%) |
Mar 21, 2003 | 9.608 | 9.689 | 9.306 | 9.346 | 167,245,504 | -0.09(-1.00%) |
Mar 20, 2003 | 9.393 | 9.541 | 9.285 | 9.440 | 123,100,720 | -0.12(-1.27%) |
Mar 19, 2003 | 9.622 | 9.743 | 9.460 | 9.561 | 101,349,280 | +0.01(+0.14%) |
Mar 18, 2003 | 9.555 | 9.568 | 9.366 | 9.548 | 95,503,048 | +0.05(+0.50%) |
Mar 17, 2003 | 8.883 | 9.554 | 8.808 | 9.501 | 130,187,392 | +0.49(+5.45%) |
Mar 14, 2003 | 9.124 | 9.279 | 8.902 | 9.010 | 113,310,632 | -0.01(-0.15%) |
Mar 13, 2003 | 8.727 | 9.050 | 8.559 | 9.023 | 137,699,200 | +0.49(+5.75%) |
Mar 12, 2003 | 8.659 | 8.734 | 8.290 | 8.532 | 180,552,416 | -0.22(-2.53%) |
Mar 11, 2003 | 8.774 | 8.895 | 8.694 | 8.754 | 97,960,776 | +0.01(+0.08%) |
Mar 10, 2003 | 8.842 | 8.869 | 8.721 | 8.748 | 71,593,984 | -0.15(-1.74%) |
Mar 07, 2003 | 8.842 | 8.916 | 8.774 | 8.902 | 133,419,560 | -0.16(-1.78%) |
Mar 06, 2003 | 9.043 | 9.138 | 8.996 | 9.064 | 85,758,904 | -0.17(-1.89%) |
Mar 05, 2003 | 9.205 | 9.306 | 9.151 | 9.238 | 80,406,960 | +0.07(+0.81%) |
Mar 04, 2003 | 9.225 | 9.285 | 9.124 | 9.164 | 57,815,304 | -0.06(-0.66%) |
Mar 03, 2003 | 9.521 | 9.608 | 9.144 | 9.225 | 94,663,048 | -0.17(-1.86%) |
Feb 28, 2003 | 9.252 | 9.474 | 9.245 | 9.400 | 86,371,512 | +0.15(+1.67%) |
Feb 27, 2003 | 9.171 | 9.393 | 9.131 | 9.245 | 91,663,224 | +0.16(+1.78%) |
Feb 26, 2003 | 9.447 | 9.480 | 9.070 | 9.084 | 114,874,336 | -0.38(-4.05%) |
Feb 25, 2003 | 9.380 | 9.528 | 9.191 | 9.467 | 122,373,896 | -0.23(-2.36%) |
Feb 24, 2003 | 9.776 | 9.938 | 9.628 | 9.696 | 83,266,088 | -0.17(-1.70%) |
Feb 21, 2003 | 9.568 | 9.891 | 9.501 | 9.864 | 83,850,736 | +0.28(+2.88%) |
Feb 20, 2003 | 9.736 | 9.783 | 9.548 | 9.588 | 91,881,408 | -0.11(-1.11%) |
Feb 19, 2003 | 9.575 | 9.723 | 9.561 | 9.696 | 77,102,688 | +0.07(+0.77%) |
Feb 18, 2003 | 9.366 | 9.675 | 9.299 | 9.622 | 84,527,296 | +0.42(+4.61%) |
Feb 14, 2003 | 9.003 | 9.211 | 8.922 | 9.198 | 86,055,320 | +0.25(+2.78%) |
Feb 13, 2003 | 8.882 | 9.010 | 8.808 | 8.949 | 76,968,384 | +0.07(+0.83%) |
Feb 12, 2003 | 9.037 | 9.178 | 8.869 | 8.875 | 87,523,400 | -0.18(-2.00%) |
Feb 11, 2003 | 8.956 | 9.144 | 8.916 | 9.057 | 106,173,488 | +0.22(+2.43%) |
Feb 10, 2003 | 8.694 | 8.902 | 8.593 | 8.842 | 83,359,192 | +0.20(+2.33%) |
Feb 07, 2003 | 8.969 | 9.037 | 8.512 | 8.640 | 103,979,616 | -0.26(-2.96%) |
Feb 06, 2003 | 8.815 | 9.017 | 8.788 | 8.904 | 87,513,888 | +0.03(+0.32%) |
Feb 05, 2003 | 8.949 | 9.144 | 8.808 | 8.875 | 171,273,744 | +0.00(+0.00%) |
Feb 04, 2003 | 8.902 | 8.909 | 8.653 | 8.875 | 167,478,224 | -0.19(-2.08%) |