Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.48 | 10.56 | 10.39 | 10.45 | 8,776,755 | -0.03(-0.24%) |
Apr 29, 2003 | 10.39 | 10.66 | 10.35 | 10.47 | 8,469,150 | +0.16(+1.52%) |
Apr 28, 2003 | 10.12 | 10.38 | 10.12 | 10.31 | 8,394,637 | +0.16(+1.61%) |
Apr 25, 2003 | 10.17 | 10.24 | 10.08 | 10.15 | 4,150,111 | -0.03(-0.25%) |
Apr 24, 2003 | 10.17 | 10.23 | 10.08 | 10.17 | 4,342,921 | -0.11(-1.10%) |
Apr 23, 2003 | 10.30 | 10.35 | 10.16 | 10.29 | 5,625,084 | -0.01(-0.12%) |
Apr 22, 2003 | 10.11 | 10.36 | 9.986 | 10.30 | 11,425,464 | +0.26(+2.56%) |
Apr 21, 2003 | 10.19 | 10.28 | 10.01 | 10.04 | 4,817,702 | -0.25(-2.44%) |
Apr 17, 2003 | 10.13 | 10.32 | 9.974 | 10.29 | 5,470,167 | +0.21(+2.12%) |
Apr 16, 2003 | 10.45 | 10.51 | 10.06 | 10.08 | 8,557,197 | -0.31(-2.96%) |
Apr 15, 2003 | 10.20 | 10.43 | 10.14 | 10.39 | 11,112,128 | +0.19(+1.85%) |
Apr 14, 2003 | 9.867 | 10.24 | 9.861 | 10.20 | 12,873,847 | +0.03(+0.25%) |
Apr 11, 2003 | 10.07 | 10.23 | 9.974 | 10.17 | 11,826,209 | +0.26(+2.60%) |
Apr 10, 2003 | 9.735 | 9.955 | 9.497 | 9.917 | 14,913,079 | +0.31(+3.20%) |
Apr 09, 2003 | 9.685 | 9.798 | 9.597 | 9.610 | 7,509,558 | -0.07(-0.71%) |
Apr 08, 2003 | 9.735 | 9.767 | 9.503 | 9.679 | 10,073,724 | -0.16(-1.60%) |
Apr 07, 2003 | 10.10 | 10.11 | 9.691 | 9.836 | 11,509,848 | +0.07(+0.71%) |
Apr 04, 2003 | 9.553 | 9.798 | 9.534 | 9.767 | 6,450,616 | +0.24(+2.50%) |
Apr 03, 2003 | 9.685 | 9.685 | 9.453 | 9.528 | 6,843,401 | -0.01(-0.13%) |
Apr 02, 2003 | 9.484 | 9.610 | 9.365 | 9.541 | 12,639,641 | +0.31(+3.33%) |
Apr 01, 2003 | 9.101 | 9.365 | 8.994 | 9.233 | 9,821,527 | +0.13(+1.45%) |
Mar 31, 2003 | 8.818 | 9.283 | 8.818 | 9.101 | 7,063,596 | -0.09(-0.96%) |
Mar 28, 2003 | 9.296 | 9.352 | 9.189 | 9.189 | 6,641,993 | -0.13(-1.35%) |
Mar 27, 2003 | 9.321 | 9.371 | 9.233 | 9.314 | 4,064,453 | -0.01(-0.13%) |
Mar 26, 2003 | 9.296 | 9.459 | 9.220 | 9.327 | 10,181,513 | +0.06(+0.68%) |
Mar 25, 2003 | 9.126 | 9.277 | 9.076 | 9.264 | 6,942,273 | +0.23(+2.50%) |
Mar 24, 2003 | 9.296 | 9.302 | 8.919 | 9.038 | 6,263,697 | -0.34(-3.62%) |
Mar 21, 2003 | 9.509 | 9.534 | 9.289 | 9.377 | 9,795,416 | -0.10(-1.06%) |
Mar 20, 2003 | 9.340 | 9.478 | 9.195 | 9.478 | 7,928,295 | +0.08(+0.80%) |
Mar 19, 2003 | 9.264 | 9.415 | 9.145 | 9.402 | 950,739,392 | +0.14(+1.49%) |
Mar 18, 2003 | 9.258 | 9.340 | 9.170 | 9.264 | 11,067,547 | +0.01(+0.07%) |
Mar 17, 2003 | 8.950 | 9.314 | 8.856 | 9.258 | 10,483,226 | +0.31(+3.44%) |
Mar 14, 2003 | 8.950 | 9.095 | 8.894 | 8.950 | 6,802,164 | +0.03(+0.35%) |
Mar 13, 2003 | 8.542 | 9.013 | 8.479 | 8.919 | 12,366,746 | +0.57(+6.85%) |
Mar 12, 2003 | 8.322 | 8.416 | 8.222 | 8.347 | 8,608,464 | +0.03(+0.30%) |
Mar 11, 2003 | 8.416 | 8.492 | 8.303 | 8.322 | 10,928,871 | -0.07(-0.82%) |
Mar 10, 2003 | 8.467 | 8.561 | 8.335 | 8.391 | 9,501,981 | -0.23(-2.69%) |
Mar 07, 2003 | 8.278 | 8.624 | 7.543 | 8.624 | 15,279,434 | +0.35(+4.17%) |
Mar 06, 2003 | 8.171 | 8.429 | 7.995 | 8.278 | 13,310,894 | +0.21(+2.57%) |
Mar 05, 2003 | 8.008 | 8.096 | 7.820 | 8.071 | 15,160,023 | +0.09(+1.18%) |
Mar 04, 2003 | 8.152 | 8.184 | 7.895 | 7.977 | 12,518,319 | -0.16(-1.93%) |
Mar 03, 2003 | 8.259 | 8.322 | 7.914 | 8.134 | 16,133,466 | -0.06(-0.69%) |
Feb 28, 2003 | 8.385 | 8.787 | 8.146 | 8.190 | 50,467,652 | -1.12(-12.01%) |
Feb 27, 2003 | 9.270 | 9.346 | 9.082 | 9.308 | 6,849,769 | +0.04(+0.41%) |
Feb 26, 2003 | 9.283 | 9.409 | 9.214 | 9.270 | 4,636,833 | -0.03(-0.27%) |
Feb 25, 2003 | 9.139 | 9.453 | 9.013 | 9.296 | 6,559,042 | +0.00(+0.00%) |
Feb 24, 2003 | 9.384 | 9.390 | 9.214 | 9.296 | 6,391,865 | -0.11(-1.14%) |
Feb 21, 2003 | 9.321 | 9.453 | 9.252 | 9.402 | 6,705,838 | +0.13(+1.42%) |
Feb 20, 2003 | 9.371 | 9.390 | 9.195 | 9.270 | 5,569,040 | -0.05(-0.54%) |
Feb 19, 2003 | 9.453 | 9.547 | 9.226 | 9.321 | 4,445,934 | -0.10(-1.07%) |
Feb 18, 2003 | 9.415 | 9.541 | 9.296 | 9.421 | 6,560,315 | +0.01(+0.13%) |
Feb 14, 2003 | 9.233 | 9.409 | 9.063 | 9.409 | 6,328,338 | +0.19(+2.04%) |
Feb 13, 2003 | 9.541 | 9.541 | 9.139 | 9.220 | 10,509,338 | -0.31(-3.29%) |
Feb 12, 2003 | 9.478 | 9.716 | 9.471 | 9.534 | 6,707,749 | +0.06(+0.60%) |
Feb 11, 2003 | 9.672 | 9.735 | 9.434 | 9.478 | 7,496,503 | -0.06(-0.66%) |
Feb 10, 2003 | 9.641 | 9.641 | 9.503 | 9.541 | 8,454,343 | -0.03(-0.26%) |
Feb 07, 2003 | 9.861 | 9.905 | 9.528 | 9.566 | 11,845,952 | -0.19(-1.93%) |
Feb 06, 2003 | 9.735 | 9.961 | 9.672 | 9.754 | 36,576,576 | +0.35(+3.67%) |
Feb 05, 2003 | 9.471 | 9.660 | 9.340 | 9.409 | 12,566,243 | +0.18(+1.90%) |
Feb 04, 2003 | 9.245 | 9.283 | 9.044 | 9.233 | 7,631,836 | -0.01(-0.07%) |