Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.19 | 10.61 | 10.12 | 10.54 | 8,140,365 | +0.43(+4.28%) |
Apr 29, 2003 | 9.604 | 10.44 | 9.570 | 10.11 | 9,530,224 | +0.54(+5.60%) |
Apr 28, 2003 | 9.171 | 9.638 | 8.942 | 9.570 | 6,737,435 | +0.34(+3.68%) |
Apr 25, 2003 | 9.213 | 9.714 | 8.933 | 9.230 | 12,409,570 | +0.63(+7.31%) |
Apr 24, 2003 | 9.077 | 9.434 | 8.559 | 8.602 | 9,492,186 | -0.52(-5.68%) |
Apr 23, 2003 | 9.086 | 9.341 | 8.831 | 9.120 | 4,808,802 | +0.08(+0.94%) |
Apr 22, 2003 | 8.602 | 9.035 | 8.542 | 9.035 | 3,986,687 | +0.37(+4.21%) |
Apr 21, 2003 | 8.831 | 8.831 | 8.602 | 8.670 | 2,340,101 | -0.10(-1.16%) |
Apr 17, 2003 | 8.678 | 8.797 | 8.492 | 8.772 | 3,994,460 | +0.11(+1.27%) |
Apr 16, 2003 | 8.458 | 8.797 | 8.449 | 8.661 | 7,154,439 | +0.37(+4.40%) |
Apr 15, 2003 | 8.126 | 8.458 | 8.024 | 8.296 | 3,277,508 | +0.18(+2.20%) |
Apr 14, 2003 | 7.821 | 8.211 | 7.778 | 8.118 | 2,108,223 | +0.30(+3.80%) |
Apr 11, 2003 | 7.991 | 8.007 | 7.668 | 7.821 | 1,676,969 | +0.03(+0.33%) |
Apr 10, 2003 | 7.778 | 7.914 | 7.727 | 7.795 | 1,125,594 | +0.00(+0.00%) |
Apr 09, 2003 | 7.948 | 8.041 | 7.778 | 7.795 | 3,426,834 | -0.21(-2.65%) |
Apr 08, 2003 | 7.931 | 8.050 | 7.855 | 8.007 | 2,449,976 | +0.08(+0.96%) |
Apr 07, 2003 | 8.475 | 8.483 | 7.863 | 7.931 | 3,397,510 | -0.06(-0.74%) |
Apr 04, 2003 | 8.254 | 8.271 | 7.778 | 7.991 | 4,858,146 | -0.20(-2.39%) |
Apr 03, 2003 | 7.965 | 8.398 | 7.965 | 8.186 | 4,659,948 | +0.20(+2.44%) |
Apr 02, 2003 | 7.591 | 8.033 | 7.388 | 7.991 | 3,232,051 | +0.66(+9.00%) |
Apr 01, 2003 | 7.557 | 7.566 | 7.294 | 7.331 | 3,583,579 | -0.09(-1.22%) |
Mar 31, 2003 | 7.345 | 7.523 | 7.192 | 7.422 | 2,380,807 | -0.16(-2.13%) |
Mar 28, 2003 | 7.557 | 7.634 | 7.439 | 7.583 | 2,907,001 | -0.07(-0.89%) |
Mar 27, 2003 | 7.600 | 7.727 | 7.498 | 7.651 | 3,130,635 | -0.09(-1.11%) |
Mar 26, 2003 | 7.337 | 7.795 | 7.235 | 7.737 | 3,824,577 | +0.34(+4.60%) |
Mar 25, 2003 | 7.294 | 7.430 | 7.226 | 7.396 | 2,700,286 | +0.18(+2.47%) |
Mar 24, 2003 | 7.218 | 7.405 | 6.793 | 7.218 | 2,464,925 | -0.42(-5.45%) |
Mar 21, 2003 | 7.778 | 7.795 | 7.405 | 7.634 | 3,845,143 | +0.12(+1.58%) |
Mar 20, 2003 | 7.371 | 7.693 | 7.107 | 7.515 | 4,948,047 | +0.11(+1.49%) |
Mar 19, 2003 | 7.566 | 7.574 | 7.174 | 7.405 | 3,381,426 | -0.15(-2.02%) |
Mar 18, 2003 | 7.286 | 7.574 | 7.167 | 7.557 | 3,776,241 | +0.30(+4.09%) |
Mar 17, 2003 | 6.776 | 7.320 | 6.700 | 7.260 | 3,918,957 | +0.42(+6.08%) |
Mar 14, 2003 | 6.785 | 7.031 | 6.606 | 6.844 | 5,783,477 | +0.13(+1.90%) |
Mar 13, 2003 | 6.241 | 6.793 | 6.165 | 6.717 | 5,291,402 | +0.59(+9.56%) |
Mar 12, 2003 | 6.131 | 6.241 | 5.944 | 6.131 | 3,976,118 | -0.03(-0.41%) |
Mar 11, 2003 | 6.284 | 6.360 | 6.122 | 6.156 | 2,009,536 | -0.15(-2.42%) |
Mar 10, 2003 | 6.335 | 6.496 | 6.267 | 6.309 | 2,400,044 | -0.13(-1.98%) |
Mar 07, 2003 | 6.462 | 6.640 | 6.377 | 6.437 | 2,883,585 | -0.08(-1.30%) |
Mar 06, 2003 | 6.369 | 6.581 | 6.284 | 6.521 | 3,452,742 | +0.12(+1.86%) |
Mar 05, 2003 | 6.326 | 6.445 | 6.284 | 6.403 | 2,237,293 | +0.09(+1.48%) |
Mar 04, 2003 | 6.572 | 6.581 | 6.250 | 6.309 | 2,543,246 | -0.19(-2.88%) |
Mar 03, 2003 | 6.640 | 6.802 | 6.454 | 6.496 | 3,966,903 | -0.05(-0.78%) |
Feb 28, 2003 | 6.292 | 6.581 | 6.139 | 6.547 | 5,314,602 | +0.24(+3.77%) |
Feb 27, 2003 | 6.088 | 6.352 | 6.046 | 6.309 | 4,210,793 | +0.29(+4.80%) |
Feb 26, 2003 | 6.148 | 6.309 | 6.003 | 6.020 | 3,531,291 | -0.20(-3.14%) |
Feb 25, 2003 | 6.394 | 6.411 | 5.562 | 6.216 | 8,960,596 | +0.03(+0.41%) |
Feb 24, 2003 | 6.496 | 6.581 | 6.156 | 6.190 | 2,783,957 | -0.39(-5.94%) |
Feb 21, 2003 | 6.360 | 6.623 | 6.199 | 6.581 | 3,351,464 | +0.24(+3.75%) |
Feb 20, 2003 | 6.547 | 6.606 | 6.335 | 6.343 | 2,759,108 | -0.07(-1.06%) |
Feb 19, 2003 | 6.369 | 6.538 | 6.156 | 6.411 | 6,553,839 | +0.14(+2.30%) |
Feb 18, 2003 | 6.139 | 6.369 | 6.063 | 6.267 | 6,204,314 | +0.20(+3.22%) |
Feb 14, 2003 | 6.190 | 6.233 | 5.936 | 6.071 | 6,110,338 | -0.13(-2.05%) |
Feb 13, 2003 | 6.156 | 6.318 | 6.046 | 6.199 | 3,710,882 | +0.07(+1.11%) |
Feb 12, 2003 | 6.505 | 6.555 | 6.114 | 6.131 | 5,880,225 | -0.37(-5.62%) |
Feb 11, 2003 | 6.420 | 6.725 | 6.420 | 6.496 | 4,585,167 | -0.06(-0.91%) |
Feb 10, 2003 | 6.581 | 6.742 | 6.496 | 6.555 | 2,499,673 | +0.02(+0.26%) |
Feb 07, 2003 | 6.844 | 6.853 | 6.411 | 6.538 | 2,789,963 | -0.19(-2.77%) |
Feb 06, 2003 | 6.725 | 6.819 | 6.597 | 6.724 | 2,743,445 | -0.02(-0.26%) |
Feb 05, 2003 | 6.963 | 7.048 | 6.700 | 6.742 | 3,022,312 | -0.14(-2.10%) |
Feb 04, 2003 | 6.997 | 7.048 | 6.776 | 6.887 | 4,454,213 | -0.24(-3.34%) |