Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.61 | 10.99 | 10.60 | 10.86 | 11,033,339 | +0.27(+2.60%) |
Apr 29, 2003 | 10.48 | 10.59 | 10.36 | 10.58 | 9,433,854 | -0.01(-0.07%) |
Apr 28, 2003 | 10.04 | 10.61 | 10.04 | 10.59 | 7,727,617 | +0.52(+5.14%) |
Apr 25, 2003 | 10.17 | 10.17 | 9.977 | 10.07 | 3,356,294 | -0.02(-0.16%) |
Apr 24, 2003 | 10.13 | 10.16 | 10.02 | 10.09 | 3,500,880 | -0.09(-0.93%) |
Apr 23, 2003 | 10.20 | 10.24 | 10.09 | 10.18 | 6,680,996 | -0.02(-0.15%) |
Apr 22, 2003 | 9.867 | 10.21 | 9.773 | 10.20 | 6,939,722 | +0.27(+2.77%) |
Apr 21, 2003 | 10.16 | 10.16 | 9.860 | 9.922 | 5,903,419 | -0.24(-2.32%) |
Apr 17, 2003 | 9.797 | 10.16 | 9.797 | 10.16 | 6,922,652 | +0.30(+3.03%) |
Apr 16, 2003 | 9.907 | 10.01 | 9.828 | 9.860 | 8,971,307 | -0.02(-0.16%) |
Apr 15, 2003 | 9.765 | 10.02 | 9.750 | 9.875 | 10,149,138 | +0.06(+0.64%) |
Apr 14, 2003 | 9.444 | 9.813 | 9.444 | 9.813 | 9,063,918 | +0.39(+4.17%) |
Apr 11, 2003 | 9.483 | 9.695 | 9.342 | 9.420 | 13,847,597 | +0.09(+1.01%) |
Apr 10, 2003 | 9.326 | 9.444 | 9.255 | 9.326 | 14,807,466 | +0.16(+1.80%) |
Apr 09, 2003 | 9.420 | 9.420 | 9.114 | 9.161 | 13,595,241 | -0.25(-2.67%) |
Apr 08, 2003 | 9.483 | 9.593 | 9.373 | 9.412 | 6,523,672 | -0.01(-0.08%) |
Apr 07, 2003 | 9.616 | 9.726 | 9.396 | 9.420 | 11,769,387 | -0.07(-0.74%) |
Apr 04, 2003 | 9.695 | 9.695 | 9.302 | 9.491 | 16,275,741 | -0.02(-0.25%) |
Apr 03, 2003 | 9.734 | 9.750 | 9.459 | 9.514 | 22,337,250 | -0.25(-2.57%) |
Apr 02, 2003 | 9.695 | 10.15 | 9.538 | 9.765 | 79,116,672 | +0.45(+4.80%) |
Apr 01, 2003 | 9.035 | 9.813 | 9.028 | 9.318 | 32,799,252 | +1.94(+26.28%) |
Mar 31, 2003 | 7.261 | 7.528 | 7.261 | 7.379 | 3,933,872 | -0.22(-2.89%) |
Mar 28, 2003 | 7.458 | 7.732 | 7.410 | 7.599 | 4,747,245 | +0.14(+1.89%) |
Mar 27, 2003 | 7.144 | 7.458 | 7.026 | 7.458 | 5,390,555 | +0.16(+2.15%) |
Mar 26, 2003 | 7.269 | 7.387 | 7.222 | 7.301 | 2,976,168 | +0.00(+0.00%) |
Mar 25, 2003 | 7.285 | 7.379 | 7.230 | 7.301 | 3,058,461 | +0.02(+0.22%) |
Mar 24, 2003 | 7.340 | 7.379 | 7.191 | 7.285 | 2,622,666 | -0.29(-3.83%) |
Mar 21, 2003 | 7.724 | 7.724 | 7.458 | 7.575 | 3,032,473 | +0.10(+1.37%) |
Mar 20, 2003 | 7.387 | 7.630 | 7.246 | 7.473 | 2,955,913 | +0.09(+1.17%) |
Mar 19, 2003 | 7.442 | 7.528 | 7.301 | 7.387 | 2,951,072 | +0.02(+0.32%) |
Mar 18, 2003 | 7.434 | 7.489 | 7.222 | 7.363 | 4,110,814 | +0.02(+0.21%) |
Mar 17, 2003 | 7.128 | 7.458 | 7.089 | 7.348 | 5,490,937 | +0.31(+4.46%) |
Mar 14, 2003 | 6.947 | 7.104 | 6.869 | 7.034 | 5,484,567 | +0.15(+2.17%) |
Mar 13, 2003 | 7.065 | 7.128 | 6.775 | 6.884 | 7,323,415 | -0.02(-0.34%) |
Mar 12, 2003 | 6.280 | 6.924 | 6.217 | 6.908 | 15,104,662 | +0.63(+10.00%) |
Mar 11, 2003 | 6.241 | 6.751 | 6.123 | 6.280 | 16,481,983 | -0.41(-6.10%) |
Mar 10, 2003 | 8.125 | 8.384 | 6.398 | 6.688 | 37,524,840 | -1.44(-17.68%) |
Mar 07, 2003 | 7.999 | 8.243 | 7.983 | 8.125 | 3,725,210 | +0.05(+0.58%) |
Mar 06, 2003 | 8.219 | 8.352 | 8.007 | 8.078 | 3,704,446 | -0.27(-3.29%) |
Mar 05, 2003 | 8.494 | 8.494 | 8.211 | 8.352 | 3,607,249 | -0.09(-1.02%) |
Mar 04, 2003 | 8.619 | 8.627 | 8.384 | 8.439 | 2,938,843 | -0.14(-1.65%) |
Mar 03, 2003 | 8.831 | 8.871 | 8.580 | 8.580 | 3,555,147 | -0.13(-1.53%) |
Feb 28, 2003 | 8.910 | 8.910 | 8.611 | 8.714 | 4,138,967 | -0.06(-0.72%) |
Feb 27, 2003 | 8.541 | 8.776 | 8.423 | 8.776 | 3,632,599 | +0.38(+4.49%) |
Feb 26, 2003 | 8.792 | 8.910 | 8.400 | 8.400 | 4,771,449 | -0.34(-3.86%) |
Feb 25, 2003 | 8.753 | 8.965 | 8.596 | 8.737 | 6,456,666 | -0.13(-1.50%) |
Feb 24, 2003 | 8.988 | 9.067 | 8.816 | 8.871 | 7,521,248 | -0.12(-1.31%) |
Feb 21, 2003 | 8.808 | 9.028 | 8.792 | 8.988 | 6,178,832 | -0.06(-0.69%) |
Feb 20, 2003 | 9.145 | 9.208 | 8.949 | 9.051 | 3,896,165 | -0.02(-0.17%) |
Feb 19, 2003 | 8.886 | 9.090 | 8.596 | 9.067 | 8,439,462 | +0.19(+2.12%) |
Feb 18, 2003 | 8.753 | 9.185 | 8.745 | 8.878 | 8,567,232 | -0.19(-2.08%) |
Feb 14, 2003 | 8.635 | 9.177 | 8.635 | 9.067 | 21,459,290 | +0.44(+5.10%) |
Feb 13, 2003 | 9.813 | 10.01 | 7.536 | 8.627 | 54,394,720 | -1.46(-14.47%) |
Feb 12, 2003 | 10.10 | 10.32 | 10.03 | 10.09 | 3,909,158 | +0.00(+0.00%) |
Feb 11, 2003 | 10.67 | 10.67 | 9.734 | 10.09 | 11,801,107 | -0.57(-5.38%) |
Feb 10, 2003 | 10.62 | 10.79 | 10.57 | 10.66 | 4,604,315 | -0.02(-0.15%) |
Feb 07, 2003 | 10.90 | 10.90 | 10.52 | 10.68 | 2,809,417 | -0.23(-2.09%) |
Feb 06, 2003 | 10.97 | 10.99 | 10.79 | 10.90 | 1,829,165 | -0.09(-0.79%) |
Feb 05, 2003 | 11.10 | 11.22 | 10.92 | 10.99 | 2,143,687 | -0.10(-0.92%) |
Feb 04, 2003 | 11.30 | 11.30 | 10.93 | 11.09 | 2,012,986 | -0.34(-2.95%) |