Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.780 | 7.833 | 7.750 | 7.808 | 6,998,142 | +0.03(+0.36%) |
Apr 29, 2003 | 8.001 | 8.008 | 7.773 | 7.780 | 5,041,724 | -0.22(-2.77%) |
Apr 28, 2003 | 8.039 | 8.064 | 8.000 | 8.001 | 4,698,307 | -0.04(-0.47%) |
Apr 25, 2003 | 8.097 | 8.097 | 7.967 | 8.039 | 21,642,228 | -0.06(-0.71%) |
Apr 24, 2003 | 8.188 | 8.241 | 8.061 | 8.097 | 3,690,749 | -0.08(-1.01%) |
Apr 23, 2003 | 8.205 | 8.271 | 8.139 | 8.180 | 4,162,758 | -0.02(-0.26%) |
Apr 22, 2003 | 8.031 | 8.201 | 7.982 | 8.201 | 2,874,112 | +0.13(+1.62%) |
Apr 21, 2003 | 7.932 | 8.076 | 7.927 | 8.071 | 2,136,749 | +0.14(+1.75%) |
Apr 17, 2003 | 7.874 | 8.000 | 7.851 | 7.932 | 3,563,064 | +0.09(+1.14%) |
Apr 16, 2003 | 7.841 | 7.955 | 7.800 | 7.843 | 3,270,782 | -0.09(-1.10%) |
Apr 15, 2003 | 7.841 | 7.935 | 7.777 | 7.930 | 2,776,382 | +0.09(+1.14%) |
Apr 14, 2003 | 7.759 | 7.841 | 7.739 | 7.841 | 2,353,994 | +0.06(+0.74%) |
Apr 11, 2003 | 7.717 | 7.783 | 7.676 | 7.783 | 3,266,243 | +0.04(+0.47%) |
Apr 10, 2003 | 7.578 | 7.747 | 7.569 | 7.747 | 4,964,871 | +0.21(+2.81%) |
Apr 09, 2003 | 7.535 | 7.602 | 7.519 | 7.535 | 2,927,062 | +0.04(+0.60%) |
Apr 08, 2003 | 7.646 | 7.654 | 7.491 | 7.491 | 3,883,788 | -0.19(-2.45%) |
Apr 07, 2003 | 7.750 | 7.773 | 7.659 | 7.679 | 2,983,945 | -0.05(-0.66%) |
Apr 04, 2003 | 7.816 | 7.841 | 7.702 | 7.730 | 2,562,465 | -0.06(-0.81%) |
Apr 03, 2003 | 7.899 | 7.932 | 7.749 | 7.793 | 2,691,663 | -0.11(-1.34%) |
Apr 02, 2003 | 7.997 | 7.997 | 7.882 | 7.899 | 2,847,184 | -0.10(-1.22%) |
Apr 01, 2003 | 7.968 | 8.015 | 7.901 | 7.997 | 2,104,979 | +0.03(+0.35%) |
Mar 31, 2003 | 8.031 | 8.031 | 7.896 | 7.968 | 3,115,563 | -0.06(-0.76%) |
Mar 28, 2003 | 7.995 | 8.109 | 7.995 | 8.030 | 3,150,056 | +0.03(+0.43%) |
Mar 27, 2003 | 7.881 | 8.039 | 7.854 | 7.995 | 3,878,947 | +0.11(+1.43%) |
Mar 26, 2003 | 7.849 | 7.907 | 7.783 | 7.882 | 3,704,062 | +0.05(+0.63%) |
Mar 25, 2003 | 7.800 | 7.940 | 7.792 | 7.833 | 2,737,956 | +0.04(+0.49%) |
Mar 24, 2003 | 7.851 | 7.968 | 7.740 | 7.795 | 4,084,392 | -0.06(-0.72%) |
Mar 21, 2003 | 8.172 | 8.172 | 7.849 | 7.851 | 4,318,279 | -0.23(-2.82%) |
Mar 20, 2003 | 7.907 | 8.104 | 7.878 | 8.079 | 5,039,606 | +0.17(+2.17%) |
Mar 19, 2003 | 8.008 | 8.036 | 7.907 | 7.907 | 6,080,144 | -0.10(-1.24%) |
Mar 18, 2003 | 7.777 | 8.048 | 7.689 | 8.006 | 6,426,285 | +0.23(+2.98%) |
Mar 17, 2003 | 7.849 | 7.949 | 7.775 | 7.775 | 4,884,993 | -0.08(-1.05%) |
Mar 14, 2003 | 7.894 | 7.937 | 7.818 | 7.858 | 5,648,982 | -0.04(-0.46%) |
Mar 13, 2003 | 8.081 | 8.114 | 7.894 | 7.894 | 4,369,716 | -0.17(-2.09%) |
Mar 12, 2003 | 8.124 | 8.124 | 7.882 | 8.063 | 4,646,870 | -0.06(-0.73%) |
Mar 11, 2003 | 8.206 | 8.236 | 8.097 | 8.122 | 4,035,679 | -0.06(-0.77%) |
Mar 10, 2003 | 8.248 | 8.294 | 8.163 | 8.185 | 4,949,138 | -0.06(-0.74%) |
Mar 07, 2003 | 8.147 | 8.271 | 8.147 | 8.246 | 5,347,320 | +0.02(+0.20%) |
Mar 06, 2003 | 8.163 | 8.254 | 8.106 | 8.229 | 4,476,826 | +0.05(+0.61%) |
Mar 05, 2003 | 8.081 | 8.220 | 8.077 | 8.180 | 3,661,400 | +0.10(+1.23%) |
Mar 04, 2003 | 8.163 | 8.163 | 8.039 | 8.081 | 2,842,040 | -0.02(-0.24%) |
Mar 03, 2003 | 7.967 | 8.104 | 7.914 | 8.101 | 5,170,316 | +0.14(+1.70%) |
Feb 28, 2003 | 7.965 | 8.092 | 7.963 | 7.965 | 6,523,410 | +0.03(+0.42%) |
Feb 27, 2003 | 8.314 | 8.324 | 7.932 | 7.932 | 7,227,793 | -0.37(-4.48%) |
Feb 26, 2003 | 8.097 | 8.304 | 8.066 | 8.304 | 9,844,721 | +0.17(+2.13%) |
Feb 25, 2003 | 8.023 | 8.201 | 7.992 | 8.130 | 15,679,179 | +0.15(+1.86%) |
Feb 24, 2003 | 7.808 | 8.094 | 7.808 | 7.982 | 17,115,176 | +0.01(+0.15%) |
Feb 21, 2003 | 7.602 | 7.970 | 7.602 | 7.970 | 5,512,826 | +0.29(+3.77%) |
Feb 20, 2003 | 7.717 | 7.767 | 7.681 | 7.681 | 2,668,667 | -0.04(-0.47%) |
Feb 19, 2003 | 7.676 | 7.722 | 7.593 | 7.717 | 2,848,999 | +0.02(+0.32%) |
Feb 18, 2003 | 7.626 | 7.697 | 7.618 | 7.692 | 3,480,463 | +0.08(+1.11%) |
Feb 14, 2003 | 7.511 | 7.631 | 7.478 | 7.608 | 2,197,868 | +0.10(+1.30%) |
Feb 13, 2003 | 7.486 | 7.560 | 7.382 | 7.511 | 2,479,258 | +0.02(+0.33%) |
Feb 12, 2003 | 7.587 | 7.602 | 7.453 | 7.486 | 2,787,275 | -0.10(-1.33%) |
Feb 11, 2003 | 7.701 | 7.725 | 7.552 | 7.587 | 3,018,741 | -0.11(-1.48%) |
Feb 10, 2003 | 7.686 | 7.760 | 7.651 | 7.701 | 3,848,690 | +0.01(+0.19%) |
Feb 07, 2003 | 7.742 | 7.755 | 7.597 | 7.686 | 2,972,448 | -0.06(-0.73%) |
Feb 06, 2003 | 7.716 | 7.742 | 7.552 | 7.742 | 4,363,060 | +0.03(+0.34%) |
Feb 05, 2003 | 7.767 | 7.798 | 7.707 | 7.716 | 3,282,884 | -0.05(-0.66%) |
Feb 04, 2003 | 7.535 | 7.783 | 7.479 | 7.767 | 3,432,354 | +0.16(+2.06%) |