Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.09 | 11.55 | 11.01 | 11.47 | 7,480,514 | +0.47(+4.28%) |
Apr 29, 2003 | 10.45 | 11.37 | 10.41 | 11.00 | 8,757,712 | +0.58(+5.60%) |
Apr 28, 2003 | 9.980 | 10.49 | 9.730 | 10.41 | 6,191,304 | +0.37(+3.68%) |
Apr 25, 2003 | 10.03 | 10.57 | 9.721 | 10.04 | 11,403,661 | +0.68(+7.31%) |
Apr 24, 2003 | 9.878 | 10.27 | 9.314 | 9.361 | 8,722,757 | -0.56(-5.68%) |
Apr 23, 2003 | 9.887 | 10.16 | 9.610 | 9.924 | 4,419,005 | +0.09(+0.94%) |
Apr 22, 2003 | 9.361 | 9.832 | 9.296 | 9.832 | 3,663,530 | +0.40(+4.21%) |
Apr 21, 2003 | 9.610 | 9.610 | 9.361 | 9.435 | 2,150,415 | -0.11(-1.16%) |
Apr 17, 2003 | 9.444 | 9.573 | 9.241 | 9.545 | 3,670,672 | +0.12(+1.27%) |
Apr 16, 2003 | 9.204 | 9.573 | 9.194 | 9.425 | 6,574,506 | +0.40(+4.40%) |
Apr 15, 2003 | 8.843 | 9.204 | 8.732 | 9.028 | 3,011,836 | +0.19(+2.20%) |
Apr 14, 2003 | 8.511 | 8.936 | 8.464 | 8.834 | 1,937,332 | +0.32(+3.80%) |
Apr 11, 2003 | 8.695 | 8.714 | 8.344 | 8.511 | 1,541,035 | +0.03(+0.33%) |
Apr 10, 2003 | 8.464 | 8.612 | 8.409 | 8.483 | 1,034,355 | +0.00(+0.00%) |
Apr 09, 2003 | 8.649 | 8.751 | 8.464 | 8.483 | 3,149,058 | -0.23(-2.65%) |
Apr 08, 2003 | 8.631 | 8.760 | 8.547 | 8.714 | 2,251,383 | +0.08(+0.96%) |
Apr 07, 2003 | 9.222 | 9.231 | 8.557 | 8.631 | 3,122,111 | -0.06(-0.74%) |
Apr 04, 2003 | 8.982 | 9.000 | 8.464 | 8.695 | 4,464,349 | -0.21(-2.39%) |
Apr 03, 2003 | 8.668 | 9.139 | 8.668 | 8.908 | 4,282,216 | +0.21(+2.44%) |
Apr 02, 2003 | 8.261 | 8.742 | 8.039 | 8.695 | 2,970,064 | +0.72(+9.00%) |
Apr 01, 2003 | 8.224 | 8.233 | 7.938 | 7.977 | 3,293,097 | -0.10(-1.22%) |
Mar 31, 2003 | 7.993 | 8.187 | 7.827 | 8.076 | 2,187,821 | -0.18(-2.13%) |
Mar 28, 2003 | 8.224 | 8.307 | 8.095 | 8.252 | 2,671,361 | -0.07(-0.89%) |
Mar 27, 2003 | 8.270 | 8.409 | 8.159 | 8.326 | 2,876,868 | -0.09(-1.11%) |
Mar 26, 2003 | 7.984 | 8.483 | 7.873 | 8.419 | 3,514,560 | +0.37(+4.60%) |
Mar 25, 2003 | 7.938 | 8.085 | 7.864 | 8.049 | 2,481,403 | +0.19(+2.47%) |
Mar 24, 2003 | 7.854 | 8.058 | 7.392 | 7.854 | 2,265,120 | -0.45(-5.45%) |
Mar 21, 2003 | 8.464 | 8.483 | 8.058 | 8.307 | 3,533,459 | +0.13(+1.58%) |
Mar 20, 2003 | 8.021 | 8.372 | 7.734 | 8.178 | 4,546,963 | +0.12(+1.49%) |
Mar 19, 2003 | 8.233 | 8.243 | 7.807 | 8.058 | 3,107,331 | -0.17(-2.02%) |
Mar 18, 2003 | 7.928 | 8.243 | 7.799 | 8.224 | 3,470,142 | +0.32(+4.09%) |
Mar 17, 2003 | 7.374 | 7.965 | 7.291 | 7.901 | 3,601,290 | +0.45(+6.08%) |
Mar 14, 2003 | 7.383 | 7.651 | 7.189 | 7.448 | 5,314,673 | +0.14(+1.90%) |
Mar 13, 2003 | 6.792 | 7.392 | 6.709 | 7.309 | 4,862,485 | +0.64(+9.56%) |
Mar 12, 2003 | 6.672 | 6.792 | 6.468 | 6.672 | 3,653,817 | -0.03(-0.41%) |
Mar 11, 2003 | 6.838 | 6.921 | 6.662 | 6.699 | 1,846,645 | -0.17(-2.42%) |
Mar 10, 2003 | 6.893 | 7.069 | 6.820 | 6.866 | 2,205,498 | -0.14(-1.98%) |
Mar 07, 2003 | 7.032 | 7.226 | 6.940 | 7.004 | 2,649,844 | -0.09(-1.30%) |
Mar 06, 2003 | 6.930 | 7.161 | 6.838 | 7.097 | 3,172,866 | +0.13(+1.86%) |
Mar 05, 2003 | 6.884 | 7.014 | 6.838 | 6.967 | 2,055,940 | +0.10(+1.48%) |
Mar 04, 2003 | 7.152 | 7.161 | 6.801 | 6.866 | 2,337,092 | -0.20(-2.88%) |
Mar 03, 2003 | 7.226 | 7.402 | 7.023 | 7.069 | 3,645,349 | -0.06(-0.78%) |
Feb 28, 2003 | 6.847 | 7.161 | 6.681 | 7.124 | 4,883,804 | +0.26(+3.77%) |
Feb 27, 2003 | 6.625 | 6.912 | 6.579 | 6.866 | 3,869,470 | +0.31(+4.80%) |
Feb 26, 2003 | 6.690 | 6.866 | 6.533 | 6.552 | 3,245,048 | -0.21(-3.14%) |
Feb 25, 2003 | 6.958 | 6.977 | 6.053 | 6.764 | 8,234,257 | +0.03(+0.41%) |
Feb 24, 2003 | 7.069 | 7.161 | 6.699 | 6.736 | 2,558,291 | -0.43(-5.94%) |
Feb 21, 2003 | 6.921 | 7.208 | 6.746 | 7.161 | 3,079,798 | +0.26(+3.75%) |
Feb 20, 2003 | 7.124 | 7.189 | 6.893 | 6.903 | 2,535,457 | -0.07(-1.06%) |
Feb 19, 2003 | 6.930 | 7.115 | 6.699 | 6.977 | 6,022,591 | +0.16(+2.30%) |
Feb 18, 2003 | 6.681 | 6.930 | 6.598 | 6.820 | 5,701,397 | +0.21(+3.22%) |
Feb 14, 2003 | 6.736 | 6.783 | 6.459 | 6.607 | 5,615,039 | -0.14(-2.05%) |
Feb 13, 2003 | 6.699 | 6.875 | 6.579 | 6.746 | 3,410,081 | +0.07(+1.11%) |
Feb 12, 2003 | 7.078 | 7.134 | 6.653 | 6.672 | 5,403,579 | -0.40(-5.62%) |
Feb 11, 2003 | 6.986 | 7.319 | 6.986 | 7.069 | 4,213,497 | -0.06(-0.91%) |
Feb 10, 2003 | 7.161 | 7.337 | 7.069 | 7.134 | 2,297,051 | +0.02(+0.26%) |
Feb 07, 2003 | 7.448 | 7.457 | 6.977 | 7.115 | 2,563,810 | -0.20(-2.77%) |
Feb 06, 2003 | 7.319 | 7.420 | 7.179 | 7.318 | 2,521,064 | -0.02(-0.26%) |
Feb 05, 2003 | 7.577 | 7.670 | 7.291 | 7.337 | 2,777,326 | -0.16(-2.10%) |
Feb 04, 2003 | 7.614 | 7.670 | 7.374 | 7.494 | 4,093,158 | -0.26(-3.34%) |