Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.97 | 11.35 | 10.86 | 11.22 | 2,663,273 | +0.17(+1.51%) |
Apr 29, 2003 | 10.99 | 11.16 | 10.73 | 11.05 | 3,040,890 | +0.07(+0.64%) |
Apr 28, 2003 | 10.44 | 11.08 | 10.39 | 10.98 | 1,886,375 | +0.48(+4.59%) |
Apr 25, 2003 | 10.72 | 10.73 | 10.33 | 10.50 | 3,012,500 | -0.28(-2.60%) |
Apr 24, 2003 | 10.52 | 10.91 | 10.52 | 10.78 | 2,411,528 | -0.18(-1.68%) |
Apr 23, 2003 | 10.50 | 11.14 | 10.44 | 10.96 | 4,651,578 | +0.65(+6.29%) |
Apr 22, 2003 | 10.06 | 10.31 | 9.648 | 10.31 | 5,198,621 | +0.25(+2.53%) |
Apr 21, 2003 | 9.437 | 10.26 | 9.437 | 10.06 | 2,792,109 | -0.25(-2.38%) |
Apr 17, 2003 | 9.586 | 10.58 | 9.525 | 10.31 | 8,271,435 | +1.11(+12.01%) |
Apr 16, 2003 | 9.648 | 9.771 | 9.095 | 9.201 | 3,395,590 | -0.27(-2.87%) |
Apr 15, 2003 | 8.595 | 9.534 | 8.508 | 9.472 | 6,938,374 | +0.88(+10.20%) |
Apr 14, 2003 | 8.411 | 8.604 | 8.201 | 8.595 | 3,631,487 | +0.18(+2.19%) |
Apr 11, 2003 | 8.587 | 8.683 | 8.262 | 8.411 | 1,986,708 | -0.09(-1.03%) |
Apr 10, 2003 | 8.595 | 8.727 | 8.209 | 8.499 | 4,471,206 | -0.10(-1.12%) |
Apr 09, 2003 | 8.753 | 8.973 | 8.560 | 8.595 | 3,571,743 | -0.16(-1.80%) |
Apr 08, 2003 | 8.429 | 9.104 | 8.429 | 8.753 | 3,447,239 | -0.54(-5.85%) |
Apr 07, 2003 | 9.727 | 9.999 | 9.122 | 9.297 | 6,362,599 | +0.51(+5.79%) |
Apr 04, 2003 | 8.718 | 8.858 | 8.622 | 8.788 | 4,110,235 | +0.25(+2.98%) |
Apr 03, 2003 | 8.648 | 8.683 | 8.227 | 8.534 | 5,615,573 | +0.04(+0.41%) |
Apr 02, 2003 | 8.069 | 8.666 | 7.920 | 8.499 | 7,100,275 | +0.78(+10.11%) |
Apr 01, 2003 | 7.859 | 8.069 | 7.683 | 7.718 | 5,127,020 | -0.09(-1.12%) |
Mar 31, 2003 | 7.543 | 8.008 | 7.455 | 7.806 | 5,896,848 | -0.20(-2.52%) |
Mar 28, 2003 | 8.245 | 8.245 | 7.832 | 8.008 | 4,977,318 | -0.24(-2.87%) |
Mar 27, 2003 | 8.727 | 8.727 | 8.157 | 8.245 | 4,780,529 | -0.48(-5.53%) |
Mar 26, 2003 | 8.692 | 9.034 | 8.490 | 8.727 | 4,517,382 | +0.12(+1.43%) |
Mar 25, 2003 | 8.350 | 9.034 | 8.350 | 8.604 | 8,690,098 | +0.25(+3.05%) |
Mar 24, 2003 | 9.209 | 9.420 | 8.034 | 8.350 | 10,692,085 | -1.52(-15.38%) |
Mar 21, 2003 | 8.157 | 10.03 | 8.060 | 9.867 | 12,485,196 | +2.13(+27.55%) |
Mar 20, 2003 | 7.753 | 8.095 | 7.280 | 7.736 | 3,538,565 | -0.02(-0.23%) |
Mar 19, 2003 | 7.639 | 7.850 | 7.157 | 7.753 | 6,082,350 | +0.10(+1.26%) |
Mar 18, 2003 | 7.674 | 7.859 | 7.420 | 7.657 | 4,556,603 | +0.15(+1.99%) |
Mar 17, 2003 | 6.666 | 7.596 | 6.578 | 7.508 | 5,542,034 | +0.47(+6.73%) |
Mar 14, 2003 | 6.973 | 7.306 | 6.832 | 7.034 | 4,443,159 | +0.24(+3.48%) |
Mar 13, 2003 | 6.771 | 6.876 | 6.561 | 6.797 | 3,289,784 | +0.23(+3.47%) |
Mar 12, 2003 | 5.754 | 6.578 | 5.754 | 6.569 | 8,300,395 | +0.65(+10.96%) |
Mar 11, 2003 | 7.596 | 7.596 | 5.894 | 5.920 | 11,211,651 | -1.68(-22.06%) |
Mar 10, 2003 | 7.718 | 7.718 | 7.569 | 7.596 | 3,483,609 | -0.19(-2.48%) |
Mar 07, 2003 | 7.280 | 7.806 | 7.192 | 7.788 | 3,060,500 | +0.52(+7.12%) |
Mar 06, 2003 | 7.481 | 7.481 | 7.271 | 7.271 | 1,614,336 | -0.21(-2.81%) |
Mar 05, 2003 | 7.253 | 7.543 | 7.157 | 7.481 | 2,464,887 | +0.23(+3.14%) |
Mar 04, 2003 | 7.727 | 7.727 | 7.227 | 7.253 | 1,704,522 | -0.46(-6.02%) |
Mar 03, 2003 | 7.525 | 7.876 | 7.473 | 7.718 | 2,745,135 | +0.35(+4.76%) |
Feb 28, 2003 | 7.280 | 7.508 | 7.192 | 7.367 | 2,413,010 | +0.13(+1.82%) |
Feb 27, 2003 | 7.543 | 7.718 | 7.166 | 7.236 | 2,930,295 | -0.22(-2.94%) |
Feb 26, 2003 | 7.253 | 7.473 | 7.025 | 7.455 | 3,161,746 | +0.16(+2.16%) |
Feb 25, 2003 | 6.990 | 7.297 | 6.596 | 7.297 | 3,425,234 | +0.14(+1.96%) |
Feb 24, 2003 | 7.297 | 7.306 | 7.034 | 7.157 | 2,006,091 | -0.23(-3.09%) |
Feb 21, 2003 | 7.473 | 7.517 | 7.245 | 7.385 | 2,465,913 | -0.24(-3.11%) |
Feb 20, 2003 | 7.859 | 7.894 | 7.569 | 7.622 | 2,776,147 | -0.27(-3.44%) |
Feb 19, 2003 | 8.052 | 8.052 | 7.859 | 7.894 | 1,477,974 | -0.16(-1.96%) |
Feb 18, 2003 | 7.981 | 8.113 | 7.938 | 8.052 | 1,363,047 | +0.07(+0.88%) |
Feb 14, 2003 | 7.876 | 8.069 | 7.832 | 7.981 | 2,123,640 | +0.18(+2.25%) |
Feb 13, 2003 | 8.078 | 8.078 | 7.543 | 7.806 | 2,903,160 | -0.27(-3.37%) |
Feb 12, 2003 | 8.157 | 8.218 | 7.973 | 8.078 | 1,523,010 | -0.11(-1.39%) |
Feb 11, 2003 | 8.315 | 8.499 | 8.131 | 8.192 | 2,141,883 | -0.04(-0.43%) |
Feb 10, 2003 | 8.113 | 8.288 | 7.894 | 8.227 | 2,874,542 | +0.11(+1.41%) |
Feb 07, 2003 | 8.578 | 8.762 | 8.078 | 8.113 | 2,502,626 | -0.41(-4.84%) |
Feb 06, 2003 | 8.166 | 8.587 | 8.157 | 8.525 | 2,893,583 | +0.24(+2.86%) |
Feb 05, 2003 | 8.113 | 8.473 | 8.034 | 8.288 | 2,992,661 | +0.19(+2.38%) |
Feb 04, 2003 | 7.894 | 8.095 | 7.499 | 8.095 | 2,859,036 | +0.20(+2.56%) |