Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.273 | 6.354 | 6.175 | 6.181 | 910,262 | -0.02(-0.30%) |
Apr 29, 2003 | 6.107 | 6.199 | 5.996 | 6.199 | 919,340 | +0.09(+1.41%) |
Apr 28, 2003 | 6.236 | 6.280 | 6.051 | 6.113 | 1,286,201 | -0.08(-1.29%) |
Apr 25, 2003 | 6.391 | 6.391 | 6.132 | 6.193 | 1,608,156 | -0.20(-3.18%) |
Apr 24, 2003 | 6.582 | 6.588 | 6.366 | 6.397 | 1,641,065 | -0.21(-3.17%) |
Apr 23, 2003 | 6.785 | 6.829 | 6.588 | 6.607 | 1,180,503 | -0.18(-2.64%) |
Apr 22, 2003 | 6.927 | 6.946 | 6.730 | 6.785 | 1,232,542 | -0.04(-0.54%) |
Apr 21, 2003 | 6.668 | 6.829 | 6.600 | 6.822 | 1,499,379 | +0.22(+3.27%) |
Apr 17, 2003 | 6.545 | 6.705 | 6.539 | 6.607 | 2,420,503 | +0.09(+1.42%) |
Apr 16, 2003 | 6.613 | 6.613 | 6.477 | 6.514 | 1,694,238 | -0.12(-1.86%) |
Apr 15, 2003 | 6.539 | 6.650 | 6.495 | 6.637 | 820,451 | +0.11(+1.70%) |
Apr 14, 2003 | 6.539 | 6.607 | 6.477 | 6.526 | 955,815 | -0.07(-1.03%) |
Apr 11, 2003 | 6.594 | 6.668 | 6.526 | 6.594 | 1,010,609 | -0.06(-0.93%) |
Apr 10, 2003 | 6.711 | 6.767 | 6.582 | 6.656 | 1,032,819 | -0.04(-0.64%) |
Apr 09, 2003 | 6.570 | 6.748 | 6.520 | 6.699 | 2,146,370 | +0.12(+1.88%) |
Apr 08, 2003 | 6.495 | 6.681 | 6.483 | 6.576 | 999,261 | +0.08(+1.23%) |
Apr 07, 2003 | 6.323 | 6.520 | 6.280 | 6.495 | 1,418,160 | -0.03(-0.47%) |
Apr 04, 2003 | 6.471 | 6.551 | 6.310 | 6.526 | 1,815,498 | +0.22(+3.52%) |
Apr 03, 2003 | 6.415 | 6.539 | 6.267 | 6.304 | 1,867,699 | -0.33(-5.02%) |
Apr 02, 2003 | 6.607 | 6.718 | 6.520 | 6.637 | 2,409,965 | -0.17(-2.45%) |
Apr 01, 2003 | 6.773 | 7.063 | 6.169 | 6.804 | 6,058,471 | -1.28(-15.87%) |
Mar 31, 2003 | 7.982 | 8.167 | 7.834 | 8.087 | 1,998,199 | +0.34(+4.38%) |
Mar 28, 2003 | 7.248 | 7.809 | 7.248 | 7.748 | 1,494,191 | +0.55(+7.63%) |
Mar 27, 2003 | 7.501 | 7.501 | 7.156 | 7.199 | 1,409,244 | -0.14(-1.93%) |
Mar 26, 2003 | 7.044 | 7.378 | 6.958 | 7.341 | 1,097,178 | +0.36(+5.12%) |
Mar 25, 2003 | 7.051 | 7.156 | 6.853 | 6.983 | 1,074,320 | -0.09(-1.31%) |
Mar 24, 2003 | 7.242 | 7.371 | 7.075 | 7.075 | 903,939 | -0.04(-0.52%) |
Mar 21, 2003 | 7.217 | 7.254 | 6.970 | 7.112 | 2,057,046 | -0.15(-2.04%) |
Mar 20, 2003 | 7.680 | 7.754 | 7.217 | 7.260 | 2,223,860 | -0.42(-5.46%) |
Mar 19, 2003 | 7.877 | 7.902 | 7.637 | 7.680 | 1,623,719 | -0.23(-2.89%) |
Mar 18, 2003 | 7.674 | 7.970 | 7.600 | 7.908 | 97,267 | +0.32(+4.23%) |
Mar 17, 2003 | 7.920 | 7.976 | 7.482 | 7.587 | 1,176,451 | -0.12(-1.52%) |
Mar 14, 2003 | 7.408 | 7.803 | 7.408 | 7.705 | 1,123,116 | +0.27(+3.57%) |
Mar 13, 2003 | 6.915 | 7.575 | 6.915 | 7.439 | 1,690,023 | +0.16(+2.20%) |
Mar 12, 2003 | 7.094 | 7.371 | 6.983 | 7.279 | 2,128,538 | -0.12(-1.58%) |
Mar 11, 2003 | 7.556 | 7.698 | 7.365 | 7.396 | 1,903,363 | -0.30(-3.93%) |
Mar 10, 2003 | 7.933 | 8.056 | 7.655 | 7.698 | 2,118,487 | -0.30(-3.70%) |
Mar 07, 2003 | 8.371 | 8.377 | 7.951 | 7.994 | 1,260,911 | -0.24(-2.92%) |
Mar 06, 2003 | 8.420 | 8.599 | 8.161 | 8.235 | 1,057,298 | -0.12(-1.48%) |
Mar 05, 2003 | 8.321 | 8.543 | 8.321 | 8.358 | 793,216 | +0.09(+1.12%) |
Mar 04, 2003 | 8.328 | 8.445 | 8.223 | 8.266 | 833,582 | +0.03(+0.37%) |
Mar 03, 2003 | 8.377 | 8.389 | 8.112 | 8.235 | 1,053,731 | -0.27(-3.12%) |
Feb 28, 2003 | 8.278 | 8.543 | 8.266 | 8.500 | 643,100 | +0.21(+2.53%) |
Feb 27, 2003 | 8.383 | 8.439 | 8.173 | 8.291 | 874,759 | -0.03(-0.37%) |
Feb 26, 2003 | 8.235 | 8.513 | 8.198 | 8.321 | 812,346 | +0.09(+1.05%) |
Feb 25, 2003 | 8.358 | 8.568 | 8.112 | 8.235 | 1,419,782 | -0.04(-0.52%) |
Feb 24, 2003 | 8.550 | 8.648 | 8.278 | 8.278 | 951,114 | -0.17(-2.04%) |
Feb 21, 2003 | 8.735 | 8.735 | 8.371 | 8.451 | 1,556,929 | -0.23(-2.70%) |
Feb 20, 2003 | 8.580 | 8.784 | 8.519 | 8.685 | 2,144,911 | +0.26(+3.07%) |
Feb 19, 2003 | 8.315 | 8.587 | 8.266 | 8.426 | 1,245,511 | +0.17(+2.09%) |
Feb 18, 2003 | 8.093 | 8.309 | 7.957 | 8.254 | 1,460,796 | +0.05(+0.60%) |
Feb 14, 2003 | 8.500 | 8.543 | 8.173 | 8.204 | 1,306,465 | -0.41(-4.73%) |
Feb 13, 2003 | 8.358 | 8.667 | 8.210 | 8.611 | 2,208,784 | +0.48(+5.92%) |
Feb 12, 2003 | 8.420 | 8.420 | 8.075 | 8.130 | 1,707,207 | -0.34(-4.01%) |
Feb 11, 2003 | 8.081 | 8.513 | 8.062 | 8.469 | 1,652,899 | +0.33(+4.02%) |
Feb 10, 2003 | 8.648 | 8.704 | 8.142 | 8.142 | 1,732,010 | -0.45(-5.24%) |
Feb 07, 2003 | 8.574 | 8.821 | 8.463 | 8.593 | 1,439,397 | +0.01(+0.14%) |
Feb 06, 2003 | 8.920 | 8.969 | 8.543 | 8.580 | 2,385,486 | -0.28(-3.13%) |
Feb 05, 2003 | 9.277 | 9.339 | 8.698 | 8.858 | 2,370,248 | -0.45(-4.84%) |
Feb 04, 2003 | 9.284 | 9.376 | 9.234 | 9.308 | 2,026,893 | +0.27(+2.93%) |