Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.23 | 12.32 | 11.87 | 11.93 | 8,954,900 | -0.39(-3.14%) |
Apr 29, 2003 | 12.03 | 12.63 | 12.01 | 12.31 | 10,926,900 | +0.38(+3.18%) |
Apr 28, 2003 | 11.86 | 12.07 | 11.53 | 11.93 | 10,823,600 | +0.17(+1.42%) |
Apr 25, 2003 | 12.13 | 12.15 | 11.67 | 11.77 | 12,433,000 | -0.61(-4.95%) |
Apr 24, 2003 | 12.41 | 12.87 | 12.28 | 12.38 | 15,531,400 | -0.23(-1.80%) |
Apr 23, 2003 | 11.84 | 12.71 | 11.75 | 12.61 | 26,141,800 | +0.81(+6.84%) |
Apr 22, 2003 | 11.33 | 11.83 | 11.20 | 11.80 | 12,998,200 | +0.39(+3.39%) |
Apr 21, 2003 | 11.13 | 11.71 | 11.00 | 11.41 | 19,414,900 | +0.35(+3.13%) |
Apr 17, 2003 | 10.22 | 11.13 | 10.15 | 11.07 | 45,913,200 | +1.70(+18.15%) |
Apr 16, 2003 | 9.327 | 9.493 | 9.180 | 9.367 | 19,441,800 | +0.15(+1.59%) |
Apr 15, 2003 | 8.867 | 9.300 | 8.833 | 9.220 | 11,164,500 | +0.28(+3.13%) |
Apr 14, 2003 | 8.847 | 8.973 | 8.700 | 8.940 | 4,856,500 | +0.22(+2.52%) |
Apr 11, 2003 | 8.873 | 8.900 | 8.607 | 8.720 | 5,528,300 | -0.03(-0.30%) |
Apr 10, 2003 | 8.667 | 8.820 | 8.613 | 8.747 | 4,739,600 | +0.14(+1.63%) |
Apr 09, 2003 | 8.760 | 8.927 | 8.600 | 8.607 | 7,374,200 | -0.13(-1.45%) |
Apr 08, 2003 | 9.053 | 9.093 | 8.700 | 8.733 | 10,897,500 | -0.26(-2.89%) |
Apr 07, 2003 | 9.213 | 9.267 | 8.920 | 8.993 | 15,450,900 | +0.24(+2.74%) |
Apr 04, 2003 | 8.780 | 8.860 | 8.600 | 8.753 | 8,030,800 | +0.08(+0.92%) |
Apr 03, 2003 | 8.733 | 8.800 | 8.507 | 8.673 | 8,409,900 | +0.10(+1.11%) |
Apr 02, 2003 | 8.567 | 8.760 | 8.340 | 8.578 | 15,098,100 | +0.31(+3.77%) |
Apr 01, 2003 | 8.273 | 8.333 | 7.907 | 8.267 | 13,863,400 | +0.03(+0.40%) |
Mar 31, 2003 | 8.473 | 8.580 | 8.133 | 8.233 | 9,238,186 | -0.35(-4.11%) |
Mar 28, 2003 | 8.600 | 8.827 | 8.500 | 8.587 | 12,133,423 | -0.02(-0.23%) |
Mar 27, 2003 | 9.227 | 9.267 | 8.587 | 8.607 | 47,018,752 | -1.66(-16.17%) |
Mar 26, 2003 | 10.38 | 10.42 | 10.20 | 10.27 | 7,217,557 | -0.12(-1.16%) |
Mar 25, 2003 | 10.51 | 10.63 | 10.31 | 10.39 | 8,966,611 | -0.02(-0.19%) |
Mar 24, 2003 | 10.32 | 10.67 | 10.30 | 10.41 | 7,817,170 | -0.23(-2.19%) |
Mar 21, 2003 | 10.68 | 11.00 | 10.40 | 10.64 | 11,735,628 | -0.02(-0.19%) |
Mar 20, 2003 | 10.51 | 10.88 | 10.34 | 10.66 | 11,770,596 | +0.10(+0.95%) |
Mar 19, 2003 | 10.72 | 10.87 | 10.38 | 10.56 | 7,467,077 | -0.16(-1.49%) |
Mar 18, 2003 | 10.73 | 10.79 | 10.43 | 10.72 | 11,563,652 | +0.09(+0.82%) |
Mar 17, 2003 | 10.60 | 10.98 | 10.43 | 10.63 | 17,169,192 | -0.04(-0.37%) |
Mar 14, 2003 | 10.80 | 10.98 | 10.47 | 10.67 | 13,226,732 | -0.09(-0.81%) |
Mar 13, 2003 | 10.01 | 10.79 | 9.840 | 10.76 | 17,621,500 | +0.94(+9.57%) |
Mar 12, 2003 | 9.540 | 9.980 | 9.487 | 9.820 | 16,162,372 | +0.43(+4.54%) |
Mar 11, 2003 | 9.420 | 9.607 | 9.373 | 9.393 | 5,770,700 | +0.03(+0.28%) |
Mar 10, 2003 | 9.547 | 9.760 | 9.367 | 9.367 | 6,265,600 | -0.18(-1.89%) |
Mar 07, 2003 | 9.487 | 9.693 | 9.400 | 9.547 | 6,705,700 | -0.17(-1.78%) |
Mar 06, 2003 | 9.420 | 9.767 | 9.347 | 9.720 | 7,362,900 | +0.30(+3.18%) |
Mar 05, 2003 | 9.453 | 9.640 | 9.353 | 9.420 | 5,570,200 | -0.02(-0.21%) |
Mar 04, 2003 | 9.500 | 9.620 | 9.327 | 9.440 | 5,442,800 | +0.07(+0.71%) |
Mar 03, 2003 | 9.787 | 9.927 | 9.340 | 9.373 | 7,719,000 | -0.28(-2.90%) |
Feb 28, 2003 | 9.507 | 9.860 | 9.467 | 9.653 | 7,478,100 | +0.19(+2.04%) |
Feb 27, 2003 | 9.580 | 9.587 | 9.307 | 9.460 | 7,107,400 | +0.09(+1.00%) |
Feb 26, 2003 | 9.700 | 9.987 | 9.367 | 9.367 | 5,731,700 | -0.41(-4.23%) |
Feb 25, 2003 | 9.807 | 9.867 | 9.493 | 9.780 | 7,236,700 | -0.21(-2.13%) |
Feb 24, 2003 | 9.900 | 10.26 | 9.867 | 9.993 | 7,456,400 | +0.00(+0.00%) |
Feb 21, 2003 | 10.31 | 10.31 | 9.807 | 9.993 | 6,644,000 | -0.10(-0.99%) |
Feb 20, 2003 | 10.23 | 10.35 | 10.07 | 10.09 | 9,182,500 | +0.15(+1.54%) |
Feb 19, 2003 | 9.933 | 10.11 | 9.833 | 9.940 | 7,247,700 | +0.01(+0.07%) |
Feb 18, 2003 | 9.460 | 9.993 | 9.433 | 9.933 | 8,419,900 | +0.66(+7.12%) |
Feb 14, 2003 | 9.047 | 9.300 | 8.940 | 9.273 | 6,503,700 | +0.29(+3.27%) |
Feb 13, 2003 | 8.953 | 9.027 | 8.827 | 8.980 | 5,724,300 | +0.00(+0.00%) |
Feb 12, 2003 | 8.853 | 9.167 | 8.833 | 8.980 | 5,442,100 | +0.03(+0.37%) |
Feb 11, 2003 | 8.940 | 9.307 | 8.813 | 8.947 | 7,606,900 | +0.07(+0.83%) |
Feb 10, 2003 | 8.867 | 9.027 | 8.533 | 8.873 | 7,316,600 | +0.10(+1.14%) |
Feb 07, 2003 | 9.153 | 9.180 | 8.667 | 8.773 | 7,442,900 | -0.19(-2.16%) |
Feb 06, 2003 | 9.000 | 9.127 | 8.807 | 8.967 | 7,383,300 | -0.05(-0.59%) |
Feb 05, 2003 | 9.120 | 9.473 | 9.000 | 9.020 | 11,338,600 | -0.05(-0.59%) |
Feb 04, 2003 | 8.953 | 9.160 | 8.880 | 9.073 | 10,372,300 | -0.06(-0.66%) |