Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.07 | 10.19 | 9.977 | 9.999 | 1,029,363 | -0.08(-0.84%) |
Apr 29, 2003 | 10.35 | 10.35 | 9.911 | 10.08 | 2,936,281 | -0.30(-2.87%) |
Apr 28, 2003 | 10.15 | 10.38 | 9.551 | 10.38 | 2,695,066 | +0.23(+2.28%) |
Apr 25, 2003 | 10.23 | 10.37 | 10.10 | 10.15 | 723,194 | -0.08(-0.78%) |
Apr 24, 2003 | 10.62 | 10.62 | 10.21 | 10.23 | 1,737,107 | -0.46(-4.28%) |
Apr 23, 2003 | 10.75 | 10.75 | 10.55 | 10.69 | 1,428,988 | -0.01(-0.12%) |
Apr 22, 2003 | 10.28 | 10.75 | 10.27 | 10.70 | 2,336,994 | +0.41(+4.02%) |
Apr 21, 2003 | 10.23 | 10.44 | 9.999 | 10.29 | 1,614,399 | +0.10(+1.00%) |
Apr 17, 2003 | 9.866 | 10.35 | 9.533 | 10.19 | 2,719,817 | +0.43(+4.37%) |
Apr 16, 2003 | 9.831 | 10.03 | 9.733 | 9.759 | 1,530,844 | +0.03(+0.27%) |
Apr 15, 2003 | 9.488 | 9.866 | 9.448 | 9.733 | 1,070,016 | +0.25(+2.62%) |
Apr 14, 2003 | 9.719 | 9.573 | 9.355 | 9.484 | 1,428,088 | -0.03(-0.33%) |
Apr 11, 2003 | 9.719 | 9.808 | 9.386 | 9.515 | 877,104 | -0.18(-1.83%) |
Apr 10, 2003 | 9.524 | 9.768 | 9.453 | 9.693 | 781,548 | +0.23(+2.44%) |
Apr 09, 2003 | 9.622 | 9.675 | 9.422 | 9.462 | 905,905 | -0.12(-1.21%) |
Apr 08, 2003 | 9.577 | 9.591 | 9.311 | 9.577 | 1,023,063 | -0.01(-0.14%) |
Apr 07, 2003 | 9.839 | 9.968 | 9.533 | 9.591 | 1,450,139 | +0.01(+0.09%) |
Apr 04, 2003 | 9.697 | 9.742 | 9.511 | 9.582 | 1,161,671 | -0.11(-1.10%) |
Apr 03, 2003 | 10.10 | 10.10 | 9.604 | 9.688 | 1,217,175 | -0.20(-2.02%) |
Apr 02, 2003 | 10.07 | 10.12 | 9.866 | 9.888 | 2,021,974 | -0.12(-1.20%) |
Apr 01, 2003 | 9.968 | 10.09 | 9.888 | 10.01 | 1,098,217 | +0.10(+1.03%) |
Mar 31, 2003 | 9.782 | 10.05 | 9.782 | 9.906 | 1,301,774 | -0.22(-2.19%) |
Mar 28, 2003 | 9.879 | 10.15 | 9.813 | 10.13 | 1,526,515 | +0.25(+2.56%) |
Mar 27, 2003 | 9.839 | 9.995 | 9.742 | 9.875 | 897,157 | +0.05(+0.54%) |
Mar 26, 2003 | 9.817 | 9.915 | 9.715 | 9.822 | 913,448 | -0.00(-0.05%) |
Mar 25, 2003 | 9.688 | 9.888 | 9.644 | 9.826 | 946,091 | +0.13(+1.38%) |
Mar 24, 2003 | 9.639 | 9.995 | 9.528 | 9.693 | 2,965,714 | -0.06(-0.64%) |
Mar 21, 2003 | 9.288 | 9.799 | 9.263 | 9.755 | 2,140,513 | +0.56(+6.14%) |
Mar 20, 2003 | 9.284 | 9.288 | 9.133 | 9.191 | 1,537,870 | -0.14(-1.52%) |
Mar 19, 2003 | 9.551 | 9.573 | 9.244 | 9.333 | 1,734,235 | -0.22(-2.28%) |
Mar 18, 2003 | 9.546 | 9.573 | 9.311 | 9.551 | 1,126,898 | +0.13(+1.42%) |
Mar 17, 2003 | 8.839 | 9.577 | 8.751 | 9.417 | 1,953,444 | +0.36(+3.97%) |
Mar 14, 2003 | 9.386 | 9.475 | 9.048 | 9.057 | 2,432,472 | -0.16(-1.78%) |
Mar 13, 2003 | 9.079 | 9.355 | 9.071 | 9.222 | 2,568,008 | +0.15(+1.67%) |
Mar 12, 2003 | 8.826 | 9.079 | 8.804 | 9.071 | 1,862,762 | +0.33(+3.76%) |
Mar 11, 2003 | 8.608 | 8.951 | 8.577 | 8.742 | 2,221,787 | +0.22(+2.55%) |
Mar 10, 2003 | 8.293 | 8.577 | 8.288 | 8.524 | 1,326,981 | +0.16(+1.86%) |
Mar 07, 2003 | 8.222 | 8.653 | 8.133 | 8.368 | 1,798,610 | +0.00(+0.05%) |
Mar 06, 2003 | 8.537 | 8.639 | 8.342 | 8.364 | 3,516,216 | -0.28(-3.19%) |
Mar 05, 2003 | 9.022 | 9.071 | 8.555 | 8.639 | 2,832,024 | -0.47(-5.17%) |
Mar 04, 2003 | 9.244 | 9.399 | 9.097 | 9.111 | 2,301,892 | -0.12(-1.35%) |
Mar 03, 2003 | 9.404 | 9.524 | 9.191 | 9.235 | 2,199,135 | -0.06(-0.62%) |
Feb 28, 2003 | 9.368 | 9.519 | 9.271 | 9.293 | 5,292,176 | +0.18(+2.00%) |
Feb 27, 2003 | 8.897 | 9.213 | 8.768 | 9.111 | 8,885,648 | +0.53(+6.22%) |
Feb 26, 2003 | 8.795 | 8.888 | 8.497 | 8.577 | 1,870,315 | -0.25(-2.86%) |
Feb 25, 2003 | 8.586 | 8.839 | 8.311 | 8.830 | 1,340,332 | +0.21(+2.47%) |
Feb 24, 2003 | 8.888 | 8.928 | 8.471 | 8.617 | 1,222,275 | -0.18(-2.02%) |
Feb 21, 2003 | 8.564 | 8.871 | 8.475 | 8.795 | 1,753,158 | +0.25(+2.97%) |
Feb 20, 2003 | 8.337 | 8.644 | 8.133 | 8.542 | 3,188,296 | +0.19(+2.23%) |
Feb 19, 2003 | 8.897 | 8.902 | 8.351 | 8.355 | 1,870,015 | -0.56(-6.33%) |
Feb 18, 2003 | 8.702 | 8.977 | 8.666 | 8.919 | 720,644 | +0.12(+1.36%) |
Feb 14, 2003 | 8.568 | 8.831 | 8.488 | 8.799 | 807,499 | +0.26(+2.99%) |
Feb 13, 2003 | 8.791 | 8.857 | 8.422 | 8.544 | 1,046,464 | -0.18(-2.11%) |
Feb 12, 2003 | 8.888 | 9.106 | 8.728 | 8.728 | 664,240 | -0.18(-2.05%) |
Feb 11, 2003 | 8.737 | 8.995 | 8.684 | 8.911 | 1,557,546 | +0.24(+2.82%) |
Feb 10, 2003 | 8.582 | 8.706 | 8.257 | 8.666 | 1,631,650 | +0.18(+2.09%) |
Feb 07, 2003 | 8.902 | 8.951 | 8.484 | 8.488 | 2,369,396 | -0.44(-4.98%) |
Feb 06, 2003 | 9.244 | 9.266 | 8.813 | 8.933 | 1,547,645 | -0.27(-2.90%) |
Feb 05, 2003 | 9.533 | 9.555 | 9.111 | 9.199 | 854,902 | -0.31(-3.27%) |
Feb 04, 2003 | 9.244 | 9.537 | 9.222 | 9.511 | 1,183,723 | +0.26(+2.79%) |