Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.17 | 10.17 | 10.02 | 10.08 | 1,487,445 | -0.08(-0.78%) |
Apr 29, 2003 | 10.02 | 10.17 | 9.969 | 10.16 | 1,126,301 | +0.11(+1.06%) |
Apr 28, 2003 | 9.875 | 10.09 | 9.865 | 10.05 | 1,047,989 | +0.15(+1.50%) |
Apr 25, 2003 | 9.854 | 9.982 | 9.802 | 9.907 | 1,541,090 | -0.03(-0.29%) |
Apr 24, 2003 | 9.959 | 9.994 | 9.781 | 9.936 | 1,868,946 | -0.01(-0.10%) |
Apr 23, 2003 | 10.29 | 10.33 | 9.740 | 9.946 | 4,064,311 | -0.23(-2.24%) |
Apr 22, 2003 | 10.23 | 10.25 | 10.13 | 10.17 | 1,891,218 | -0.08(-0.75%) |
Apr 21, 2003 | 10.29 | 10.37 | 10.19 | 10.25 | 854,006 | -0.09(-0.91%) |
Apr 17, 2003 | 10.14 | 10.36 | 10.14 | 10.35 | 1,498,222 | +0.24(+2.35%) |
Apr 16, 2003 | 10.19 | 10.23 | 10.08 | 10.11 | 1,321,721 | -0.06(-0.62%) |
Apr 15, 2003 | 10.02 | 10.17 | 9.969 | 10.17 | 1,023,801 | +0.15(+1.52%) |
Apr 14, 2003 | 9.854 | 10.02 | 9.827 | 10.02 | 819,759 | +0.19(+1.91%) |
Apr 11, 2003 | 9.963 | 10.06 | 9.813 | 9.829 | 1,087,744 | -0.08(-0.84%) |
Apr 10, 2003 | 9.844 | 9.938 | 9.781 | 9.913 | 1,198,386 | +0.07(+0.70%) |
Apr 09, 2003 | 9.923 | 10.06 | 9.840 | 9.844 | 1,931,691 | -0.10(-0.97%) |
Apr 08, 2003 | 9.804 | 9.967 | 9.771 | 9.940 | 1,364,350 | +0.15(+1.58%) |
Apr 07, 2003 | 9.969 | 10.02 | 9.783 | 9.786 | 1,192,399 | +0.06(+0.64%) |
Apr 04, 2003 | 9.771 | 9.771 | 9.637 | 9.723 | 1,587,071 | +0.13(+1.39%) |
Apr 03, 2003 | 9.656 | 9.698 | 9.474 | 9.589 | 3,276,643 | -0.28(-2.88%) |
Apr 02, 2003 | 10.01 | 10.14 | 9.863 | 9.873 | 2,752,888 | +0.05(+0.55%) |
Apr 01, 2003 | 9.740 | 9.917 | 9.671 | 9.819 | 2,571,118 | +0.17(+1.73%) |
Mar 31, 2003 | 9.604 | 9.750 | 9.554 | 9.652 | 1,344,233 | -0.06(-0.67%) |
Mar 28, 2003 | 9.610 | 9.727 | 9.512 | 9.717 | 1,622,994 | +0.09(+0.98%) |
Mar 27, 2003 | 9.604 | 9.685 | 9.493 | 9.623 | 2,608,957 | -0.10(-1.05%) |
Mar 26, 2003 | 9.871 | 9.871 | 9.583 | 9.725 | 9,196,251 | -0.14(-1.46%) |
Mar 25, 2003 | 9.909 | 10.05 | 9.834 | 9.869 | 2,132,620 | -0.04(-0.40%) |
Mar 24, 2003 | 9.917 | 10.01 | 9.869 | 9.909 | 1,650,295 | -0.36(-3.54%) |
Mar 21, 2003 | 10.19 | 10.38 | 10.13 | 10.27 | 1,594,016 | +0.16(+1.55%) |
Mar 20, 2003 | 9.973 | 10.12 | 9.865 | 10.12 | 1,201,499 | +0.10(+1.04%) |
Mar 19, 2003 | 9.907 | 10.01 | 9.898 | 10.01 | 1,313,818 | +0.15(+1.48%) |
Mar 18, 2003 | 9.854 | 9.915 | 9.790 | 9.865 | 1,639,758 | -0.03(-0.32%) |
Mar 17, 2003 | 9.625 | 9.955 | 9.583 | 9.896 | 2,935,376 | +0.25(+2.58%) |
Mar 14, 2003 | 9.418 | 9.648 | 9.372 | 9.648 | 1,984,857 | +0.23(+2.46%) |
Mar 13, 2003 | 9.385 | 9.445 | 9.203 | 9.416 | 961,295 | +0.13(+1.37%) |
Mar 12, 2003 | 8.980 | 9.291 | 8.980 | 9.289 | 2,187,701 | +0.31(+3.44%) |
Mar 11, 2003 | 9.138 | 9.155 | 8.969 | 8.980 | 953,632 | -0.16(-1.74%) |
Mar 10, 2003 | 9.274 | 9.284 | 9.136 | 9.138 | 831,733 | -0.17(-1.82%) |
Mar 07, 2003 | 9.153 | 9.322 | 9.049 | 9.307 | 1,206,050 | +0.13(+1.46%) |
Mar 06, 2003 | 9.124 | 9.216 | 9.069 | 9.174 | 1,200,541 | -0.06(-0.61%) |
Mar 05, 2003 | 9.136 | 9.253 | 9.115 | 9.230 | 903,579 | +0.10(+1.05%) |
Mar 04, 2003 | 9.268 | 9.339 | 9.134 | 9.134 | 898,310 | -0.12(-1.26%) |
Mar 03, 2003 | 9.230 | 9.454 | 9.222 | 9.251 | 1,025,956 | +0.04(+0.48%) |
Feb 28, 2003 | 9.140 | 9.291 | 9.122 | 9.207 | 927,767 | +0.07(+0.73%) |
Feb 27, 2003 | 8.915 | 9.184 | 8.879 | 9.140 | 1,255,863 | +0.25(+2.79%) |
Feb 26, 2003 | 8.915 | 8.969 | 8.836 | 8.892 | 846,821 | -0.02(-0.26%) |
Feb 25, 2003 | 8.852 | 8.934 | 8.616 | 8.915 | 1,655,804 | +0.04(+0.47%) |
Feb 24, 2003 | 9.021 | 9.021 | 8.861 | 8.873 | 1,468,286 | -0.19(-2.14%) |
Feb 21, 2003 | 8.806 | 9.134 | 8.779 | 9.067 | 1,352,375 | +0.27(+3.11%) |
Feb 20, 2003 | 8.971 | 8.982 | 8.781 | 8.794 | 1,315,255 | -0.17(-1.91%) |
Feb 19, 2003 | 8.948 | 9.011 | 8.873 | 8.965 | 798,445 | +0.02(+0.19%) |
Feb 18, 2003 | 8.821 | 9.003 | 8.773 | 8.948 | 896,873 | +0.08(+0.92%) |
Feb 14, 2003 | 8.631 | 8.867 | 8.606 | 8.867 | 1,141,867 | +0.24(+2.78%) |
Feb 13, 2003 | 8.621 | 8.694 | 8.541 | 8.627 | 929,922 | +0.01(+0.07%) |
Feb 12, 2003 | 8.727 | 8.838 | 8.616 | 8.621 | 618,831 | -0.10(-1.13%) |
Feb 11, 2003 | 8.831 | 8.869 | 8.683 | 8.719 | 957,224 | -0.10(-1.16%) |
Feb 10, 2003 | 8.838 | 8.867 | 8.756 | 8.821 | 1,306,155 | -0.02(-0.19%) |
Feb 07, 2003 | 8.965 | 8.975 | 8.785 | 8.838 | 872,446 | -0.08(-0.87%) |
Feb 06, 2003 | 8.915 | 8.973 | 8.842 | 8.915 | 1,208,444 | -0.07(-0.81%) |
Feb 05, 2003 | 8.873 | 9.122 | 8.821 | 8.988 | 3,164,324 | +0.22(+2.52%) |
Feb 04, 2003 | 8.915 | 8.917 | 8.673 | 8.767 | 2,495,920 | -0.19(-2.12%) |