Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.405 | 8.552 | 8.311 | 8.467 | 6,577,028 | +0.06(+0.74%) |
Apr 29, 2003 | 8.443 | 8.502 | 8.311 | 8.405 | 4,664,624 | -0.03(-0.35%) |
Apr 28, 2003 | 8.281 | 8.473 | 8.267 | 8.435 | 14,603,290 | +0.20(+2.40%) |
Apr 25, 2003 | 8.364 | 8.443 | 8.234 | 8.237 | 4,201,453 | -0.13(-1.52%) |
Apr 24, 2003 | 8.517 | 8.544 | 8.243 | 8.364 | 7,008,642 | -0.23(-2.64%) |
Apr 23, 2003 | 8.544 | 8.597 | 8.458 | 8.591 | 4,664,284 | +0.05(+0.55%) |
Apr 22, 2003 | 8.269 | 8.558 | 8.211 | 8.544 | 9,439,866 | +0.25(+3.02%) |
Apr 21, 2003 | 8.387 | 8.396 | 8.234 | 8.293 | 3,120,042 | -0.05(-0.60%) |
Apr 17, 2003 | 8.158 | 8.370 | 8.158 | 8.343 | 4,578,437 | +0.15(+1.83%) |
Apr 16, 2003 | 8.355 | 8.358 | 8.178 | 8.193 | 7,254,310 | -0.13(-1.59%) |
Apr 15, 2003 | 8.252 | 8.355 | 8.234 | 8.325 | 5,949,287 | +0.12(+1.44%) |
Apr 14, 2003 | 8.196 | 8.219 | 8.119 | 8.208 | 7,421,255 | +0.07(+0.83%) |
Apr 11, 2003 | 8.146 | 8.234 | 8.031 | 8.140 | 4,571,990 | +0.01(+0.18%) |
Apr 10, 2003 | 8.060 | 8.131 | 8.001 | 8.125 | 5,636,774 | +0.12(+1.55%) |
Apr 09, 2003 | 8.211 | 8.340 | 8.001 | 8.001 | 6,141,681 | -0.21(-2.55%) |
Apr 08, 2003 | 8.246 | 8.255 | 8.122 | 8.211 | 5,732,462 | +0.04(+0.43%) |
Apr 07, 2003 | 8.429 | 8.517 | 8.175 | 8.175 | 5,171,906 | -0.06(-0.79%) |
Apr 04, 2003 | 8.178 | 8.275 | 8.131 | 8.240 | 4,853,964 | +0.09(+1.05%) |
Apr 03, 2003 | 8.166 | 8.228 | 8.046 | 8.155 | 5,071,128 | +0.01(+0.11%) |
Apr 02, 2003 | 8.081 | 8.199 | 8.069 | 8.146 | 4,699,574 | +0.22(+2.83%) |
Apr 01, 2003 | 7.766 | 7.954 | 7.736 | 7.922 | 5,415,538 | +0.15(+1.90%) |
Mar 31, 2003 | 7.848 | 7.872 | 7.751 | 7.774 | 6,157,290 | -0.16(-1.97%) |
Mar 28, 2003 | 7.830 | 7.966 | 7.777 | 7.931 | 4,713,825 | +0.07(+0.86%) |
Mar 27, 2003 | 7.845 | 7.922 | 7.718 | 7.863 | 3,588,642 | -0.03(-0.41%) |
Mar 26, 2003 | 7.916 | 7.942 | 7.736 | 7.895 | 5,836,972 | -0.01(-0.15%) |
Mar 25, 2003 | 7.830 | 7.966 | 7.786 | 7.907 | 5,198,373 | +0.04(+0.45%) |
Mar 24, 2003 | 7.998 | 8.028 | 7.810 | 7.872 | 5,201,427 | -0.30(-3.71%) |
Mar 21, 2003 | 8.155 | 8.175 | 7.945 | 8.175 | 6,710,720 | +0.17(+2.17%) |
Mar 20, 2003 | 7.957 | 8.060 | 7.707 | 8.001 | 7,311,655 | -0.03(-0.37%) |
Mar 19, 2003 | 7.739 | 8.040 | 7.721 | 8.031 | 7,759,217 | +0.32(+4.13%) |
Mar 18, 2003 | 7.677 | 7.780 | 7.630 | 7.713 | 5,042,965 | +0.02(+0.27%) |
Mar 17, 2003 | 7.441 | 7.718 | 7.368 | 7.692 | 8,450,071 | +0.16(+2.11%) |
Mar 14, 2003 | 7.491 | 7.639 | 7.427 | 7.533 | 6,326,271 | +0.13(+1.71%) |
Mar 13, 2003 | 7.259 | 7.406 | 7.132 | 7.406 | 9,997,029 | +0.33(+4.66%) |
Mar 12, 2003 | 7.147 | 7.232 | 6.929 | 7.076 | 9,767,988 | -0.11(-1.52%) |
Mar 11, 2003 | 7.433 | 7.500 | 7.164 | 7.185 | 7,629,936 | -0.21(-2.87%) |
Mar 10, 2003 | 7.659 | 7.662 | 7.391 | 7.397 | 3,392,176 | -0.28(-3.61%) |
Mar 07, 2003 | 7.556 | 7.721 | 7.518 | 7.674 | 4,995,460 | +0.06(+0.77%) |
Mar 06, 2003 | 7.742 | 7.742 | 7.559 | 7.615 | 6,138,288 | -0.13(-1.64%) |
Mar 05, 2003 | 7.512 | 7.742 | 7.497 | 7.742 | 5,960,485 | +0.23(+3.06%) |
Mar 04, 2003 | 7.692 | 7.698 | 7.512 | 7.512 | 5,249,271 | -0.17(-2.15%) |
Mar 03, 2003 | 7.807 | 7.878 | 7.657 | 7.677 | 6,627,926 | -0.04(-0.46%) |
Feb 28, 2003 | 7.730 | 7.798 | 7.651 | 7.713 | 5,924,856 | +0.04(+0.58%) |
Feb 27, 2003 | 7.486 | 7.701 | 7.486 | 7.668 | 4,612,369 | +0.12(+1.64%) |
Feb 26, 2003 | 7.609 | 7.648 | 7.521 | 7.545 | 5,916,373 | -0.06(-0.81%) |
Feb 25, 2003 | 7.530 | 7.624 | 7.486 | 7.606 | 4,575,383 | -0.02(-0.23%) |
Feb 24, 2003 | 7.695 | 7.724 | 7.592 | 7.624 | 5,485,777 | -0.07(-0.92%) |
Feb 21, 2003 | 7.657 | 7.766 | 7.574 | 7.695 | 4,292,390 | +0.10(+1.28%) |
Feb 20, 2003 | 7.657 | 7.692 | 7.539 | 7.598 | 6,648,964 | -0.03(-0.35%) |
Feb 19, 2003 | 7.618 | 7.654 | 7.545 | 7.624 | 5,398,232 | -0.04(-0.50%) |
Feb 18, 2003 | 7.659 | 7.698 | 7.609 | 7.662 | 6,064,995 | +0.07(+0.93%) |
Feb 14, 2003 | 7.377 | 7.592 | 7.306 | 7.592 | 13,431,959 | +0.26(+3.50%) |
Feb 13, 2003 | 7.300 | 7.397 | 7.161 | 7.335 | 8,357,098 | +0.03(+0.40%) |
Feb 12, 2003 | 7.294 | 7.397 | 7.256 | 7.306 | 10,350,600 | +0.05(+0.69%) |
Feb 11, 2003 | 7.515 | 7.518 | 7.223 | 7.256 | 15,835,698 | -0.41(-5.31%) |
Feb 10, 2003 | 7.645 | 7.774 | 7.542 | 7.662 | 7,841,332 | +0.10(+1.29%) |
Feb 07, 2003 | 7.586 | 7.674 | 7.527 | 7.565 | 15,258,516 | +0.03(+0.43%) |
Feb 06, 2003 | 7.668 | 7.721 | 7.489 | 7.533 | 7,013,732 | -0.16(-2.03%) |
Feb 05, 2003 | 7.795 | 7.851 | 7.668 | 7.689 | 9,319,408 | +0.02(+0.23%) |
Feb 04, 2003 | 7.981 | 7.981 | 7.659 | 7.671 | 16,416,273 | -0.31(-3.84%) |