Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.396 | 7.396 | 7.270 | 7.323 | 3,120,995 | -0.05(-0.63%) |
Apr 29, 2003 | 7.422 | 7.475 | 7.323 | 7.370 | 2,623,978 | -0.01(-0.18%) |
Apr 28, 2003 | 7.370 | 7.429 | 7.343 | 7.383 | 1,804,694 | +0.05(+0.63%) |
Apr 25, 2003 | 7.475 | 7.515 | 7.290 | 7.336 | 2,381,597 | -0.19(-2.46%) |
Apr 24, 2003 | 7.555 | 7.574 | 7.436 | 7.522 | 2,049,193 | -0.03(-0.44%) |
Apr 23, 2003 | 7.515 | 7.568 | 7.409 | 7.555 | 3,151,104 | -0.03(-0.35%) |
Apr 22, 2003 | 7.535 | 7.647 | 7.502 | 7.581 | 2,236,048 | +0.05(+0.61%) |
Apr 21, 2003 | 7.740 | 7.773 | 7.535 | 7.535 | 2,512,017 | -0.27(-3.47%) |
Apr 17, 2003 | 7.568 | 7.806 | 7.568 | 7.806 | 1,978,990 | +0.17(+2.25%) |
Apr 16, 2003 | 7.753 | 7.753 | 7.627 | 7.634 | 1,826,481 | -0.11(-1.37%) |
Apr 15, 2003 | 7.561 | 7.740 | 7.561 | 7.740 | 2,184,303 | +0.11(+1.47%) |
Apr 14, 2003 | 7.614 | 7.627 | 7.522 | 7.627 | 1,770,198 | +0.15(+1.94%) |
Apr 11, 2003 | 7.607 | 7.700 | 7.482 | 7.482 | 1,566,398 | -0.11(-1.48%) |
Apr 10, 2003 | 7.502 | 7.607 | 7.482 | 7.594 | 2,424,869 | +0.19(+2.59%) |
Apr 09, 2003 | 7.641 | 7.641 | 7.396 | 7.403 | 1,781,848 | -0.13(-1.75%) |
Apr 08, 2003 | 7.462 | 7.574 | 7.416 | 7.535 | 2,012,579 | +0.07(+0.97%) |
Apr 07, 2003 | 7.601 | 7.700 | 7.429 | 7.462 | 2,368,283 | -0.03(-0.35%) |
Apr 04, 2003 | 7.336 | 7.495 | 7.317 | 7.488 | 2,213,958 | +0.12(+1.61%) |
Apr 03, 2003 | 7.396 | 7.416 | 7.270 | 7.370 | 3,000,107 | +0.04(+0.54%) |
Apr 02, 2003 | 7.184 | 7.409 | 7.158 | 7.330 | 2,404,292 | +0.20(+2.88%) |
Apr 01, 2003 | 7.165 | 7.178 | 7.059 | 7.125 | 2,667,704 | -0.01(-0.19%) |
Mar 31, 2003 | 7.251 | 7.257 | 7.132 | 7.138 | 3,158,517 | -0.16(-2.17%) |
Mar 28, 2003 | 7.310 | 7.317 | 7.165 | 7.297 | 2,038,451 | -0.06(-0.81%) |
Mar 27, 2003 | 7.191 | 7.403 | 7.178 | 7.356 | 1,628,582 | +0.13(+1.74%) |
Mar 26, 2003 | 7.363 | 7.370 | 7.224 | 7.231 | 1,539,164 | -0.13(-1.71%) |
Mar 25, 2003 | 7.264 | 7.436 | 7.231 | 7.356 | 2,499,308 | +0.11(+1.46%) |
Mar 24, 2003 | 7.370 | 7.389 | 7.231 | 7.251 | 2,038,451 | -0.15(-2.05%) |
Mar 21, 2003 | 7.323 | 7.429 | 7.270 | 7.403 | 2,921,281 | +0.08(+1.08%) |
Mar 20, 2003 | 7.370 | 7.403 | 7.284 | 7.323 | 1,766,718 | -0.05(-0.63%) |
Mar 19, 2003 | 7.502 | 7.515 | 7.363 | 7.370 | 3,103,142 | -0.03(-0.36%) |
Mar 18, 2003 | 7.270 | 7.455 | 7.270 | 7.396 | 2,833,225 | +0.17(+2.29%) |
Mar 17, 2003 | 7.046 | 7.264 | 7.006 | 7.231 | 2,795,097 | +0.19(+2.63%) |
Mar 14, 2003 | 7.072 | 7.171 | 7.032 | 7.046 | 2,967,124 | -0.01(-0.19%) |
Mar 13, 2003 | 7.019 | 7.099 | 6.973 | 7.059 | 3,026,887 | +0.09(+1.33%) |
Mar 12, 2003 | 6.980 | 7.039 | 6.940 | 6.966 | 2,158,431 | -0.03(-0.47%) |
Mar 11, 2003 | 7.039 | 7.178 | 6.986 | 6.999 | 2,338,931 | -0.11(-1.49%) |
Mar 10, 2003 | 7.118 | 7.158 | 7.039 | 7.105 | 2,626,248 | -0.10(-1.38%) |
Mar 07, 2003 | 7.072 | 7.218 | 7.013 | 7.204 | 2,147,840 | +0.07(+0.93%) |
Mar 06, 2003 | 7.158 | 7.218 | 7.046 | 7.138 | 2,084,295 | -0.04(-0.55%) |
Mar 05, 2003 | 7.052 | 7.178 | 6.999 | 7.178 | 3,647,516 | +0.11(+1.50%) |
Mar 04, 2003 | 7.237 | 7.244 | 7.026 | 7.072 | 2,219,405 | -0.13(-1.83%) |
Mar 03, 2003 | 7.502 | 7.502 | 7.138 | 7.204 | 4,205,355 | +0.00(+0.00%) |
Feb 28, 2003 | 7.191 | 7.237 | 7.085 | 7.204 | 3,447,045 | -0.06(-0.82%) |
Feb 27, 2003 | 7.138 | 7.336 | 7.105 | 7.264 | 2,816,733 | +0.28(+3.97%) |
Feb 26, 2003 | 7.165 | 7.184 | 6.947 | 6.986 | 3,153,827 | -0.20(-2.76%) |
Feb 25, 2003 | 7.118 | 7.224 | 7.006 | 7.184 | 2,718,843 | +0.03(+0.37%) |
Feb 24, 2003 | 7.422 | 7.422 | 7.065 | 7.158 | 3,075,000 | -0.20(-2.78%) |
Feb 21, 2003 | 7.350 | 7.403 | 7.204 | 7.363 | 2,138,914 | +0.05(+0.63%) |
Feb 20, 2003 | 7.436 | 7.449 | 7.303 | 7.317 | 2,213,807 | -0.15(-1.95%) |
Feb 19, 2003 | 7.740 | 7.740 | 7.455 | 7.462 | 3,670,059 | -0.29(-3.75%) |
Feb 18, 2003 | 7.865 | 7.984 | 7.720 | 7.753 | 2,577,529 | -0.15(-1.84%) |
Feb 14, 2003 | 7.898 | 8.077 | 7.832 | 7.898 | 1,363,506 | +0.02(+0.25%) |
Feb 13, 2003 | 7.746 | 7.958 | 7.693 | 7.878 | 1,640,081 | +0.11(+1.36%) |
Feb 12, 2003 | 7.892 | 7.978 | 7.773 | 7.773 | 1,543,552 | -0.08(-1.01%) |
Feb 11, 2003 | 7.991 | 8.004 | 7.839 | 7.852 | 1,391,194 | -0.15(-1.90%) |
Feb 10, 2003 | 8.017 | 8.024 | 7.931 | 8.004 | 1,169,087 | +0.02(+0.25%) |
Feb 07, 2003 | 8.011 | 8.050 | 7.918 | 7.984 | 1,036,398 | +0.02(+0.25%) |
Feb 06, 2003 | 7.997 | 8.024 | 7.911 | 7.964 | 1,398,305 | -0.07(-0.90%) |
Feb 05, 2003 | 8.017 | 8.149 | 7.945 | 8.037 | 1,560,497 | +0.05(+0.58%) |
Feb 04, 2003 | 7.997 | 8.030 | 7.918 | 7.991 | 1,945,402 | -0.02(-0.25%) |