Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.70 | 11.74 | 11.40 | 11.42 | 103,757,824 | -0.32(-2.75%) |
Apr 29, 2003 | 11.78 | 11.96 | 11.61 | 11.75 | 98,001,616 | +0.11(+0.91%) |
Apr 28, 2003 | 11.39 | 11.72 | 11.29 | 11.64 | 82,350,040 | +0.29(+2.57%) |
Apr 25, 2003 | 11.52 | 11.54 | 11.21 | 11.35 | 98,013,056 | -0.42(-3.54%) |
Apr 24, 2003 | 12.01 | 12.01 | 11.60 | 11.76 | 105,426,896 | -0.33(-2.72%) |
Apr 23, 2003 | 11.83 | 12.14 | 11.73 | 12.09 | 101,679,144 | +0.30(+2.53%) |
Apr 22, 2003 | 11.35 | 11.81 | 11.32 | 11.80 | 97,410,144 | +0.22(+1.88%) |
Apr 21, 2003 | 11.52 | 11.67 | 11.35 | 11.58 | 81,109,272 | -0.01(-0.05%) |
Apr 17, 2003 | 11.17 | 11.60 | 11.11 | 11.58 | 111,076,472 | +0.31(+2.75%) |
Apr 16, 2003 | 11.15 | 11.37 | 11.05 | 11.27 | 171,214,624 | +0.64(+6.01%) |
Apr 15, 2003 | 10.63 | 10.77 | 10.50 | 10.63 | 101,008,424 | -0.02(-0.18%) |
Apr 14, 2003 | 10.44 | 10.68 | 10.34 | 10.65 | 67,040,580 | +0.26(+2.51%) |
Apr 11, 2003 | 10.71 | 10.79 | 10.33 | 10.39 | 67,239,832 | -0.09(-0.83%) |
Apr 10, 2003 | 10.47 | 10.54 | 10.28 | 10.48 | 72,311,792 | +0.12(+1.20%) |
Apr 09, 2003 | 10.65 | 10.82 | 10.34 | 10.36 | 91,034,280 | -0.26(-2.46%) |
Apr 08, 2003 | 10.80 | 10.85 | 10.52 | 10.62 | 78,569,744 | -0.16(-1.44%) |
Apr 07, 2003 | 11.21 | 11.23 | 10.77 | 10.77 | 95,516,376 | +0.19(+1.76%) |
Apr 04, 2003 | 10.95 | 10.98 | 10.46 | 10.59 | 91,223,224 | -0.32(-2.96%) |
Apr 03, 2003 | 10.94 | 11.17 | 10.83 | 10.91 | 88,857,016 | +0.03(+0.29%) |
Apr 02, 2003 | 10.55 | 10.93 | 10.55 | 10.88 | 91,510,096 | +0.68(+6.70%) |
Apr 01, 2003 | 10.17 | 10.34 | 10.11 | 10.19 | 74,084,104 | +0.09(+0.86%) |
Mar 31, 2003 | 10.34 | 10.44 | 10.09 | 10.11 | 107,023,800 | -0.58(-5.46%) |
Mar 28, 2003 | 10.81 | 10.96 | 10.68 | 10.69 | 60,088,064 | -0.22(-2.05%) |
Mar 27, 2003 | 10.93 | 11.06 | 10.81 | 10.91 | 74,788,008 | -0.19(-1.73%) |
Mar 26, 2003 | 11.17 | 11.21 | 11.05 | 11.11 | 71,453,416 | -0.09(-0.83%) |
Mar 25, 2003 | 11.13 | 11.32 | 10.96 | 11.20 | 97,606,336 | +0.14(+1.23%) |
Mar 24, 2003 | 11.22 | 11.37 | 11.06 | 11.06 | 104,345,432 | -0.68(-5.81%) |
Mar 21, 2003 | 11.60 | 11.80 | 11.49 | 11.75 | 118,307,648 | +0.40(+3.56%) |
Mar 20, 2003 | 11.09 | 11.55 | 11.05 | 11.34 | 110,817,776 | +0.18(+1.61%) |
Mar 19, 2003 | 11.23 | 11.30 | 10.97 | 11.16 | 104,068,536 | -0.17(-1.48%) |
Mar 18, 2003 | 11.28 | 11.35 | 11.04 | 11.33 | 100,205,616 | +0.12(+1.05%) |
Mar 17, 2003 | 10.55 | 11.29 | 10.52 | 11.21 | 125,120,832 | +0.55(+5.18%) |
Mar 14, 2003 | 10.81 | 10.83 | 10.48 | 10.66 | 117,724,064 | -0.11(-1.04%) |
Mar 13, 2003 | 10.32 | 10.78 | 10.18 | 10.77 | 125,652,216 | +0.73(+7.30%) |
Mar 12, 2003 | 9.815 | 10.06 | 9.679 | 10.04 | 99,689,856 | +0.20(+2.02%) |
Mar 11, 2003 | 9.915 | 9.995 | 9.815 | 9.840 | 80,018,624 | -0.03(-0.31%) |
Mar 10, 2003 | 9.884 | 9.995 | 9.753 | 9.871 | 92,692,072 | -0.07(-0.69%) |
Mar 07, 2003 | 9.846 | 10.05 | 9.759 | 9.939 | 146,634,128 | -0.40(-3.90%) |
Mar 06, 2003 | 10.47 | 10.55 | 10.29 | 10.34 | 90,882,544 | -0.20(-1.88%) |
Mar 05, 2003 | 10.34 | 10.61 | 10.31 | 10.54 | 79,470,000 | +0.22(+2.17%) |
Mar 04, 2003 | 10.36 | 10.50 | 10.23 | 10.32 | 81,793,680 | -0.02(-0.24%) |
Mar 03, 2003 | 10.63 | 10.75 | 10.29 | 10.34 | 93,865,512 | -0.37(-3.42%) |
Feb 28, 2003 | 10.54 | 10.73 | 10.44 | 10.71 | 105,100,712 | +0.34(+3.29%) |
Feb 27, 2003 | 10.17 | 10.41 | 10.12 | 10.37 | 81,004,248 | +0.29(+2.83%) |
Feb 26, 2003 | 10.26 | 10.46 | 10.00 | 10.08 | 86,035,456 | -0.30(-2.93%) |
Feb 25, 2003 | 10.11 | 10.42 | 9.933 | 10.39 | 94,241,624 | +0.12(+1.15%) |
Feb 24, 2003 | 10.36 | 10.62 | 10.26 | 10.27 | 79,157,992 | -0.16(-1.49%) |
Feb 21, 2003 | 10.58 | 10.59 | 10.19 | 10.42 | 98,807,000 | -0.11(-1.00%) |
Feb 20, 2003 | 10.60 | 10.62 | 10.44 | 10.53 | 83,957,416 | +0.11(+1.07%) |
Feb 19, 2003 | 10.55 | 10.59 | 10.24 | 10.42 | 83,426,992 | +0.03(+0.30%) |
Feb 18, 2003 | 10.19 | 10.40 | 10.04 | 10.39 | 81,343,960 | +0.36(+3.59%) |
Feb 14, 2003 | 9.735 | 10.06 | 9.641 | 10.03 | 88,188,712 | +0.38(+3.99%) |
Feb 13, 2003 | 9.517 | 9.685 | 9.374 | 9.641 | 87,988,336 | +0.24(+2.51%) |
Feb 12, 2003 | 9.486 | 9.573 | 9.381 | 9.406 | 61,856,032 | -0.12(-1.24%) |
Feb 11, 2003 | 9.555 | 9.641 | 9.350 | 9.523 | 76,110,280 | +0.04(+0.46%) |
Feb 10, 2003 | 9.356 | 9.592 | 9.238 | 9.480 | 85,333,160 | +0.14(+1.46%) |
Feb 07, 2003 | 9.641 | 9.704 | 9.244 | 9.343 | 79,793,600 | -0.22(-2.34%) |
Feb 06, 2003 | 9.617 | 9.753 | 9.474 | 9.567 | 76,277,480 | -0.11(-1.09%) |
Feb 05, 2003 | 9.790 | 10.03 | 9.623 | 9.672 | 81,958,136 | -0.04(-0.38%) |
Feb 04, 2003 | 9.666 | 9.797 | 9.517 | 9.710 | 66,148,864 | -0.09(-0.89%) |