Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.460 | 10.10 | 9.350 | 9.850 | 2,317,700 | +0.05(+0.51%) |
Apr 29, 2003 | 10.35 | 10.68 | 9.800 | 9.800 | 4,386,600 | -0.27(-2.68%) |
Apr 28, 2003 | 10.30 | 10.45 | 9.100 | 10.07 | 6,151,700 | -0.24(-2.33%) |
Apr 25, 2003 | 12.25 | 12.34 | 10.27 | 10.31 | 7,276,100 | -1.44(-12.26%) |
Apr 24, 2003 | 10.88 | 11.80 | 10.61 | 11.75 | 5,376,800 | +1.39(+13.42%) |
Apr 23, 2003 | 10.12 | 10.75 | 10.00 | 10.36 | 3,737,500 | +0.20(+1.97%) |
Apr 22, 2003 | 11.06 | 11.50 | 9.940 | 10.16 | 4,929,100 | -0.72(-6.62%) |
Apr 21, 2003 | 10.31 | 10.92 | 10.22 | 10.88 | 1,897,600 | +0.64(+6.25%) |
Apr 17, 2003 | 9.890 | 10.50 | 9.610 | 10.24 | 2,731,700 | +0.33(+3.33%) |
Apr 16, 2003 | 10.16 | 10.95 | 9.850 | 9.910 | 5,252,000 | -0.07(-0.70%) |
Apr 15, 2003 | 9.020 | 10.05 | 8.930 | 9.980 | 4,461,800 | +1.02(+11.38%) |
Apr 14, 2003 | 9.170 | 9.460 | 8.910 | 8.960 | 1,408,800 | -0.22(-2.40%) |
Apr 11, 2003 | 9.310 | 9.550 | 9.050 | 9.180 | 1,305,300 | +0.02(+0.22%) |
Apr 10, 2003 | 8.940 | 9.250 | 8.660 | 9.160 | 1,153,900 | +0.34(+3.85%) |
Apr 09, 2003 | 9.400 | 9.420 | 8.780 | 8.820 | 985,700 | -0.52(-5.57%) |
Apr 08, 2003 | 9.370 | 9.590 | 9.150 | 9.340 | 804,600 | -0.03(-0.32%) |
Apr 07, 2003 | 9.670 | 9.850 | 9.300 | 9.370 | 2,342,700 | +0.25(+2.74%) |
Apr 04, 2003 | 9.000 | 9.450 | 8.800 | 9.120 | 1,009,900 | +0.17(+1.90%) |
Apr 03, 2003 | 9.040 | 9.040 | 8.500 | 8.950 | 1,046,000 | +0.22(+2.52%) |
Apr 02, 2003 | 9.040 | 9.200 | 8.680 | 8.730 | 1,545,400 | +0.31(+3.68%) |
Apr 01, 2003 | 8.200 | 8.610 | 7.980 | 8.420 | 1,519,100 | +0.41(+5.12%) |
Mar 31, 2003 | 8.570 | 8.570 | 7.880 | 8.010 | 2,710,134 | -0.88(-9.90%) |
Mar 28, 2003 | 8.980 | 9.400 | 8.800 | 8.890 | 1,859,870 | -0.18(-1.98%) |
Mar 27, 2003 | 9.120 | 10.34 | 8.900 | 9.070 | 5,938,888 | -0.47(-4.93%) |
Mar 26, 2003 | 8.030 | 9.880 | 8.000 | 9.540 | 4,399,539 | +1.66(+21.07%) |
Mar 25, 2003 | 7.230 | 8.000 | 7.190 | 7.880 | 1,324,594 | +0.74(+10.36%) |
Mar 24, 2003 | 7.400 | 7.640 | 7.100 | 7.140 | 93,910,000 | -0.76(-9.62%) |
Mar 21, 2003 | 8.120 | 8.250 | 7.800 | 7.900 | 1,343,314 | +0.07(+0.89%) |
Mar 20, 2003 | 7.450 | 8.000 | 7.320 | 7.830 | 1,445,077 | +0.32(+4.26%) |
Mar 19, 2003 | 7.240 | 7.600 | 7.020 | 7.510 | 905,701 | +0.24(+3.30%) |
Mar 18, 2003 | 7.360 | 7.500 | 7.100 | 7.270 | 80,820,000 | -0.03(-0.41%) |
Mar 17, 2003 | 6.660 | 7.340 | 6.410 | 7.300 | 1,243,055 | +0.46(+6.73%) |
Mar 14, 2003 | 7.150 | 7.150 | 6.660 | 6.840 | 1,407,591 | -0.27(-3.80%) |
Mar 13, 2003 | 6.800 | 7.220 | 6.750 | 7.110 | 2,746,100 | +0.56(+8.55%) |
Mar 12, 2003 | 5.600 | 6.580 | 5.600 | 6.550 | 1,582,340 | +0.80(+13.91%) |
Mar 11, 2003 | 5.630 | 5.780 | 5.400 | 5.750 | 638,000 | +0.12(+2.13%) |
Mar 10, 2003 | 5.940 | 5.980 | 5.550 | 5.630 | 544,700 | -0.38(-6.32%) |
Mar 07, 2003 | 5.980 | 6.060 | 5.810 | 6.010 | 631,553 | -0.05(-0.83%) |
Mar 06, 2003 | 6.170 | 6.170 | 6.000 | 6.060 | 374,400 | -0.11(-1.78%) |
Mar 05, 2003 | 5.900 | 6.330 | 5.890 | 6.170 | 647,200 | +0.16(+2.68%) |
Mar 04, 2003 | 6.100 | 6.250 | 5.910 | 6.009 | 862,000 | -0.26(-4.15%) |
Mar 03, 2003 | 6.720 | 6.815 | 6.110 | 6.269 | 1,191,400 | -0.42(-6.29%) |
Feb 28, 2003 | 6.850 | 6.900 | 6.540 | 6.690 | 773,600 | -0.04(-0.59%) |
Feb 27, 2003 | 6.880 | 7.000 | 6.600 | 6.730 | 927,700 | -0.15(-2.18%) |
Feb 26, 2003 | 7.110 | 7.350 | 6.800 | 6.880 | 1,697,500 | -0.23(-3.23%) |
Feb 25, 2003 | 7.110 | 7.320 | 6.950 | 7.110 | 922,100 | -0.07(-0.97%) |
Feb 24, 2003 | 7.000 | 7.600 | 6.850 | 7.180 | 1,586,500 | +0.09(+1.27%) |
Feb 21, 2003 | 7.020 | 7.160 | 6.610 | 7.090 | 1,193,100 | +0.03(+0.42%) |
Feb 20, 2003 | 7.180 | 7.300 | 6.980 | 7.060 | 1,048,100 | -0.02(-0.28%) |
Feb 19, 2003 | 7.430 | 7.450 | 6.910 | 7.080 | 1,358,600 | -0.34(-4.57%) |
Feb 18, 2003 | 7.250 | 7.600 | 7.110 | 7.419 | 2,805,100 | +0.55(+7.99%) |
Feb 14, 2003 | 6.020 | 6.890 | 5.970 | 6.870 | 3,365,300 | +1.07(+18.43%) |
Feb 13, 2003 | 6.320 | 6.350 | 5.220 | 5.801 | 3,361,000 | -0.51(-8.07%) |
Feb 12, 2003 | 7.050 | 7.240 | 6.230 | 6.310 | 1,932,300 | -0.85(-11.87%) |
Feb 11, 2003 | 7.390 | 7.600 | 7.150 | 7.160 | 761,100 | -0.33(-4.41%) |
Feb 10, 2003 | 7.860 | 7.880 | 7.320 | 7.490 | 1,004,800 | -0.26(-3.35%) |
Feb 07, 2003 | 7.810 | 7.940 | 7.560 | 7.750 | 797,800 | -0.15(-1.90%) |
Feb 06, 2003 | 7.570 | 7.950 | 7.530 | 7.900 | 1,119,000 | +0.27(+3.54%) |
Feb 05, 2003 | 7.920 | 8.050 | 7.320 | 7.630 | 741,700 | -0.17(-2.22%) |
Feb 04, 2003 | 7.530 | 7.860 | 7.380 | 7.803 | 1,115,900 | +0.03(+0.44%) |