Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.21 | 10.21 | 9.931 | 10.01 | 7,953,081 | -0.19(-1.90%) |
Apr 29, 2003 | 10.24 | 10.33 | 10.10 | 10.21 | 7,687,855 | -0.03(-0.30%) |
Apr 28, 2003 | 10.05 | 10.26 | 10.04 | 10.24 | 6,115,353 | +0.19(+1.85%) |
Apr 25, 2003 | 10.35 | 10.35 | 9.944 | 10.05 | 5,538,841 | -0.21(-2.03%) |
Apr 24, 2003 | 10.20 | 10.36 | 10.07 | 10.26 | 3,981,177 | +0.05(+0.54%) |
Apr 23, 2003 | 10.10 | 10.35 | 10.10 | 10.20 | 4,453,824 | +0.11(+1.07%) |
Apr 22, 2003 | 9.786 | 10.13 | 9.713 | 10.10 | 7,014,279 | +0.28(+2.83%) |
Apr 21, 2003 | 9.956 | 9.975 | 9.757 | 9.818 | 3,971,594 | -0.12(-1.19%) |
Apr 17, 2003 | 9.724 | 9.969 | 9.658 | 9.936 | 6,439,003 | +0.21(+2.18%) |
Apr 16, 2003 | 9.789 | 10.04 | 9.677 | 9.724 | 6,357,395 | -0.19(-1.92%) |
Apr 15, 2003 | 9.579 | 9.948 | 9.579 | 9.915 | 6,971,620 | +0.16(+1.69%) |
Apr 14, 2003 | 9.572 | 9.770 | 9.495 | 9.750 | 5,067,121 | +0.30(+3.13%) |
Apr 11, 2003 | 9.495 | 9.673 | 9.401 | 9.454 | 6,144,719 | -0.13(-1.38%) |
Apr 10, 2003 | 9.241 | 9.637 | 9.121 | 9.587 | 8,081,675 | +0.34(+3.67%) |
Apr 09, 2003 | 9.381 | 9.595 | 9.242 | 9.247 | 6,996,040 | -0.06(-0.64%) |
Apr 08, 2003 | 9.582 | 9.582 | 9.301 | 9.307 | 6,190,779 | -0.27(-2.87%) |
Apr 07, 2003 | 9.333 | 9.800 | 9.333 | 9.582 | 7,515,674 | +0.25(+2.69%) |
Apr 04, 2003 | 9.320 | 9.357 | 9.179 | 9.331 | 5,367,897 | +0.01(+0.12%) |
Apr 03, 2003 | 9.228 | 9.478 | 9.187 | 9.320 | 6,366,669 | +0.14(+1.52%) |
Apr 02, 2003 | 9.074 | 9.250 | 9.045 | 9.181 | 5,784,593 | +0.34(+3.86%) |
Apr 01, 2003 | 8.762 | 8.914 | 8.597 | 8.840 | 5,235,902 | +0.08(+0.89%) |
Mar 31, 2003 | 8.791 | 8.841 | 8.574 | 8.762 | 5,420,447 | -0.22(-2.41%) |
Mar 28, 2003 | 8.958 | 9.060 | 8.823 | 8.979 | 4,045,165 | +0.01(+0.14%) |
Mar 27, 2003 | 9.017 | 9.061 | 8.929 | 8.966 | 7,273,941 | -0.19(-2.08%) |
Mar 26, 2003 | 9.123 | 9.260 | 9.042 | 9.157 | 4,523,376 | -0.02(-0.19%) |
Mar 25, 2003 | 9.047 | 9.313 | 9.001 | 9.174 | 4,642,697 | +0.13(+1.43%) |
Mar 24, 2003 | 9.260 | 9.317 | 8.914 | 9.045 | 8,222,326 | -0.51(-5.35%) |
Mar 21, 2003 | 9.082 | 9.621 | 8.980 | 9.556 | 9,589,880 | +0.63(+7.03%) |
Mar 20, 2003 | 8.694 | 8.961 | 8.523 | 8.929 | 6,807,476 | +0.20(+2.30%) |
Mar 19, 2003 | 8.815 | 9.115 | 8.545 | 8.728 | 7,039,936 | -0.09(-0.97%) |
Mar 18, 2003 | 8.880 | 8.933 | 8.746 | 8.814 | 5,918,133 | -0.02(-0.20%) |
Mar 17, 2003 | 8.267 | 8.844 | 8.149 | 8.831 | 7,599,446 | +0.56(+6.83%) |
Mar 14, 2003 | 8.432 | 8.432 | 8.087 | 8.267 | 8,112,897 | -0.16(-1.96%) |
Mar 13, 2003 | 7.966 | 8.523 | 7.966 | 8.432 | 11,861,306 | +0.59(+7.48%) |
Mar 12, 2003 | 7.788 | 7.922 | 7.521 | 7.845 | 9,307,343 | -0.08(-1.06%) |
Mar 11, 2003 | 8.087 | 8.151 | 7.897 | 7.929 | 5,975,630 | -0.14(-1.74%) |
Mar 10, 2003 | 8.136 | 8.241 | 8.018 | 8.070 | 6,465,279 | -0.21(-2.54%) |
Mar 07, 2003 | 7.748 | 8.338 | 7.741 | 8.280 | 13,068,117 | +0.35(+4.43%) |
Mar 06, 2003 | 8.138 | 8.290 | 7.861 | 7.929 | 14,737,373 | -0.49(-5.88%) |
Mar 05, 2003 | 8.411 | 8.516 | 8.370 | 8.424 | 5,170,677 | +0.02(+0.21%) |
Mar 04, 2003 | 8.492 | 8.524 | 8.380 | 8.406 | 6,555,851 | -0.04(-0.44%) |
Mar 03, 2003 | 8.637 | 8.686 | 8.411 | 8.443 | 5,885,675 | -0.13(-1.47%) |
Feb 28, 2003 | 8.573 | 8.645 | 8.453 | 8.569 | 12,198,867 | +0.12(+1.40%) |
Feb 27, 2003 | 8.728 | 8.852 | 8.209 | 8.451 | 16,771,394 | -0.28(-3.17%) |
Feb 26, 2003 | 9.199 | 9.220 | 8.702 | 8.728 | 13,049,260 | -0.55(-5.91%) |
Feb 25, 2003 | 8.694 | 9.284 | 8.527 | 9.276 | 12,825,147 | +0.54(+6.20%) |
Feb 24, 2003 | 9.074 | 9.137 | 8.734 | 8.734 | 8,840,569 | -0.50(-5.43%) |
Feb 21, 2003 | 9.001 | 9.260 | 8.937 | 9.236 | 5,129,564 | +0.26(+2.90%) |
Feb 20, 2003 | 9.024 | 9.055 | 8.874 | 8.975 | 5,229,101 | -0.02(-0.23%) |
Feb 19, 2003 | 9.048 | 9.074 | 8.935 | 8.996 | 3,956,447 | -0.05(-0.57%) |
Feb 18, 2003 | 8.880 | 9.048 | 8.828 | 9.048 | 5,494,637 | +0.30(+3.48%) |
Feb 14, 2003 | 8.621 | 8.759 | 8.542 | 8.744 | 6,366,669 | +0.08(+0.97%) |
Feb 13, 2003 | 8.807 | 8.827 | 8.343 | 8.660 | 10,773,507 | -0.20(-2.25%) |
Feb 12, 2003 | 9.098 | 9.111 | 8.859 | 8.859 | 6,258,476 | -0.26(-2.86%) |
Feb 11, 2003 | 9.301 | 9.335 | 9.006 | 9.119 | 3,855,365 | -0.09(-1.00%) |
Feb 10, 2003 | 9.212 | 9.231 | 9.089 | 9.212 | 4,052,275 | +0.06(+0.62%) |
Feb 07, 2003 | 9.341 | 9.411 | 9.147 | 9.155 | 5,229,410 | -0.03(-0.32%) |
Feb 06, 2003 | 9.106 | 9.258 | 9.074 | 9.184 | 5,279,488 | +0.01(+0.07%) |
Feb 05, 2003 | 9.292 | 9.422 | 9.090 | 9.178 | 8,324,645 | -0.11(-1.22%) |
Feb 04, 2003 | 9.503 | 9.504 | 9.157 | 9.291 | 9,661,287 | -0.27(-2.81%) |