Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.649 | 9.746 | 9.562 | 9.664 | 1,139,798 | +0.05(+0.50%) |
Apr 29, 2003 | 9.311 | 9.674 | 9.311 | 9.616 | 1,065,576 | +0.41(+4.47%) |
Apr 28, 2003 | 9.059 | 9.219 | 9.045 | 9.204 | 790,602 | +0.15(+1.66%) |
Apr 25, 2003 | 9.045 | 9.175 | 9.030 | 9.055 | 768,996 | -0.03(-0.37%) |
Apr 24, 2003 | 8.943 | 9.122 | 8.851 | 9.088 | 1,356,986 | +0.14(+1.51%) |
Apr 23, 2003 | 8.909 | 9.074 | 8.890 | 8.953 | 753,801 | +0.10(+1.09%) |
Apr 22, 2003 | 8.895 | 8.924 | 8.740 | 8.856 | 965,820 | +0.15(+1.72%) |
Apr 21, 2003 | 8.929 | 9.045 | 8.668 | 8.706 | 1,314,499 | -0.19(-2.12%) |
Apr 17, 2003 | 8.227 | 8.943 | 8.198 | 8.895 | 2,491,099 | +0.78(+9.66%) |
Apr 16, 2003 | 8.387 | 8.426 | 8.073 | 8.111 | 847,871 | -0.15(-1.87%) |
Apr 15, 2003 | 8.464 | 8.464 | 8.266 | 8.266 | 891,494 | -0.20(-2.40%) |
Apr 14, 2003 | 8.445 | 8.571 | 8.344 | 8.469 | 1,053,688 | +0.20(+2.40%) |
Apr 11, 2003 | 8.237 | 8.319 | 8.179 | 8.271 | 553,979 | +0.05(+0.65%) |
Apr 10, 2003 | 8.305 | 8.310 | 8.102 | 8.218 | 1,078,291 | -0.10(-1.22%) |
Apr 09, 2003 | 8.126 | 8.368 | 8.010 | 8.319 | 2,039,459 | +0.34(+4.24%) |
Apr 08, 2003 | 8.537 | 8.552 | 7.918 | 7.981 | 2,467,737 | -0.51(-5.98%) |
Apr 07, 2003 | 9.108 | 9.166 | 8.464 | 8.489 | 2,908,005 | -0.33(-3.78%) |
Apr 04, 2003 | 8.527 | 8.924 | 8.223 | 8.822 | 6,904,639 | +0.30(+3.46%) |
Apr 03, 2003 | 8.972 | 9.311 | 8.435 | 8.527 | 28,442,238 | -7.13(-45.55%) |
Mar 31, 2003 | 15.83 | 16.01 | 15.54 | 15.66 | 508,860 | -0.21(-1.31%) |
Mar 28, 2003 | 16.01 | 16.17 | 15.87 | 15.87 | 365,613 | -0.20(-1.26%) |
Mar 27, 2003 | 16.01 | 16.19 | 15.88 | 16.07 | 482,099 | -0.12(-0.71%) |
Mar 26, 2003 | 16.35 | 16.45 | 16.11 | 16.19 | 566,744 | -0.16(-0.95%) |
Mar 25, 2003 | 15.90 | 16.49 | 15.90 | 16.34 | 529,966 | +0.40(+2.49%) |
Mar 24, 2003 | 16.46 | 16.49 | 15.78 | 15.95 | 715,326 | -0.76(-4.54%) |
Mar 21, 2003 | 16.08 | 16.73 | 16.01 | 16.71 | 61,228,240 | +0.77(+4.82%) |
Mar 20, 2003 | 16.32 | 16.33 | 15.48 | 15.94 | 1,127,571 | -0.47(-2.89%) |
Mar 19, 2003 | 16.72 | 16.75 | 16.32 | 16.41 | 570,863 | -0.32(-1.91%) |
Mar 18, 2003 | 16.49 | 16.79 | 16.45 | 16.73 | 845,561 | +0.21(+1.29%) |
Mar 17, 2003 | 16.03 | 16.52 | 15.77 | 16.52 | 543,448 | +0.54(+3.39%) |
Mar 14, 2003 | 15.96 | 16.22 | 15.96 | 15.98 | 552,324 | +0.03(+0.18%) |
Mar 13, 2003 | 15.65 | 16.07 | 15.57 | 15.95 | 855,417 | +0.43(+2.74%) |
Mar 12, 2003 | 15.67 | 15.76 | 15.38 | 15.52 | 321,979 | -0.17(-1.11%) |
Mar 11, 2003 | 15.77 | 15.92 | 15.41 | 15.70 | 479,033 | -0.11(-0.70%) |
Mar 10, 2003 | 15.48 | 15.91 | 15.22 | 15.81 | 751,009 | +0.42(+2.73%) |
Mar 07, 2003 | 15.53 | 15.73 | 15.18 | 15.39 | 532,477 | -0.22(-1.40%) |
Mar 06, 2003 | 15.29 | 15.79 | 15.29 | 15.60 | 563,076 | +0.27(+1.73%) |
Mar 05, 2003 | 15.52 | 15.61 | 15.24 | 15.34 | 433,342 | -0.17(-1.12%) |
Mar 04, 2003 | 15.84 | 15.90 | 15.50 | 15.51 | 354,261 | -0.42(-2.61%) |
Mar 03, 2003 | 16.10 | 16.28 | 15.87 | 15.93 | 467,455 | -0.14(-0.87%) |
Feb 28, 2003 | 15.96 | 16.32 | 15.86 | 16.07 | 451,949 | +0.07(+0.42%) |
Feb 27, 2003 | 15.89 | 16.11 | 15.83 | 16.00 | 383,206 | +0.10(+0.61%) |
Feb 26, 2003 | 16.06 | 16.30 | 15.81 | 15.90 | 526,999 | -0.19(-1.20%) |
Feb 25, 2003 | 16.24 | 16.25 | 15.74 | 16.10 | 717,723 | -0.15(-0.95%) |
Feb 24, 2003 | 16.69 | 16.76 | 16.25 | 16.25 | 309,397 | -0.47(-2.81%) |
Feb 21, 2003 | 16.57 | 16.81 | 16.30 | 16.72 | 397,058 | +0.18(+1.08%) |
Feb 20, 2003 | 16.52 | 16.64 | 16.31 | 16.54 | 614,556 | -0.01(-0.09%) |
Feb 19, 2003 | 16.70 | 16.82 | 16.45 | 16.56 | 479,343 | -0.10(-0.58%) |
Feb 18, 2003 | 16.45 | 16.72 | 16.14 | 16.65 | 670,585 | +0.30(+1.86%) |
Feb 14, 2003 | 16.20 | 16.37 | 15.56 | 16.35 | 1,141,762 | +0.10(+0.63%) |
Feb 13, 2003 | 16.35 | 16.45 | 16.10 | 16.25 | 476,759 | -0.11(-0.65%) |
Feb 12, 2003 | 16.90 | 16.90 | 16.20 | 16.35 | 522,554 | -0.59(-3.48%) |
Feb 11, 2003 | 17.07 | 17.25 | 16.78 | 16.94 | 458,152 | +0.04(+0.23%) |
Feb 10, 2003 | 16.89 | 17.03 | 16.58 | 16.90 | 337,721 | -0.08(-0.46%) |
Feb 07, 2003 | 17.25 | 17.31 | 16.75 | 16.98 | 347,128 | -0.32(-1.84%) |
Feb 06, 2003 | 17.19 | 17.34 | 16.99 | 17.30 | 273,526 | +0.05(+0.31%) |
Feb 05, 2003 | 17.70 | 17.70 | 17.15 | 17.25 | 322,112 | -0.45(-2.57%) |
Feb 04, 2003 | 17.78 | 17.78 | 17.41 | 17.70 | 366,769 | -0.15(-0.82%) |