Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.601 | 8.636 | 8.531 | 8.576 | 4,065,916 | -0.04(-0.41%) |
Apr 29, 2003 | 8.659 | 8.703 | 8.598 | 8.611 | 3,056,557 | -0.05(-0.59%) |
Apr 28, 2003 | 8.563 | 8.675 | 8.563 | 8.662 | 2,214,329 | +0.08(+0.93%) |
Apr 25, 2003 | 8.640 | 8.694 | 8.509 | 8.582 | 3,224,940 | -0.08(-0.92%) |
Apr 24, 2003 | 8.525 | 8.707 | 8.509 | 8.662 | 2,324,185 | +0.14(+1.61%) |
Apr 23, 2003 | 8.499 | 8.525 | 8.387 | 8.525 | 2,179,588 | +0.01(+0.15%) |
Apr 22, 2003 | 8.435 | 8.512 | 8.352 | 8.512 | 4,396,109 | +0.08(+0.91%) |
Apr 21, 2003 | 8.435 | 8.493 | 8.400 | 8.435 | 2,188,665 | +0.03(+0.38%) |
Apr 17, 2003 | 8.445 | 8.473 | 8.387 | 8.403 | 2,532,003 | -0.08(-0.90%) |
Apr 16, 2003 | 8.595 | 8.627 | 8.451 | 8.480 | 4,188,291 | +0.02(+0.19%) |
Apr 15, 2003 | 8.362 | 8.470 | 8.291 | 8.464 | 5,185,130 | +0.07(+0.84%) |
Apr 14, 2003 | 8.291 | 8.419 | 8.199 | 8.394 | 7,414,796 | +0.18(+2.18%) |
Apr 11, 2003 | 8.132 | 8.215 | 8.058 | 8.215 | 4,191,733 | +0.11(+1.30%) |
Apr 10, 2003 | 7.908 | 8.151 | 7.882 | 8.109 | 4,183,909 | +0.20(+2.59%) |
Apr 09, 2003 | 8.036 | 8.100 | 7.886 | 7.905 | 2,131,703 | -0.13(-1.59%) |
Apr 08, 2003 | 8.055 | 8.148 | 8.020 | 8.032 | 3,369,849 | -0.02(-0.28%) |
Apr 07, 2003 | 8.020 | 8.240 | 8.020 | 8.055 | 3,220,871 | +0.06(+0.80%) |
Apr 04, 2003 | 7.962 | 8.036 | 7.905 | 7.991 | 2,142,031 | +0.05(+0.68%) |
Apr 03, 2003 | 7.988 | 7.994 | 7.914 | 7.937 | 2,556,103 | -0.04(-0.44%) |
Apr 02, 2003 | 8.013 | 8.061 | 7.949 | 7.972 | 2,386,155 | -0.04(-0.52%) |
Apr 01, 2003 | 7.997 | 8.017 | 7.908 | 8.013 | 3,735,409 | +0.04(+0.48%) |
Mar 31, 2003 | 7.876 | 8.007 | 7.870 | 7.975 | 2,228,413 | +0.00(+0.04%) |
Mar 28, 2003 | 7.991 | 8.023 | 7.956 | 7.972 | 3,077,526 | -0.02(-0.24%) |
Mar 27, 2003 | 7.828 | 8.007 | 7.828 | 7.991 | 3,854,967 | +0.17(+2.12%) |
Mar 26, 2003 | 7.949 | 7.956 | 7.745 | 7.825 | 5,182,626 | -0.20(-2.55%) |
Mar 25, 2003 | 7.796 | 8.039 | 7.796 | 8.029 | 4,529,438 | +0.29(+3.71%) |
Mar 24, 2003 | 7.994 | 8.007 | 7.742 | 7.742 | 3,310,070 | -0.25(-3.16%) |
Mar 21, 2003 | 7.978 | 8.020 | 7.876 | 7.994 | 3,978,281 | +0.20(+2.54%) |
Mar 20, 2003 | 7.608 | 7.870 | 7.608 | 7.796 | 4,235,238 | +0.19(+2.48%) |
Mar 19, 2003 | 7.566 | 7.608 | 7.512 | 7.608 | 2,475,667 | +0.04(+0.55%) |
Mar 18, 2003 | 7.493 | 7.566 | 7.441 | 7.566 | 3,689,714 | +0.01(+0.13%) |
Mar 17, 2003 | 7.451 | 7.563 | 7.441 | 7.556 | 10,814,692 | +0.11(+1.42%) |
Mar 14, 2003 | 7.406 | 7.467 | 7.381 | 7.451 | 2,506,339 | +0.09(+1.26%) |
Mar 13, 2003 | 7.253 | 7.358 | 7.211 | 7.358 | 3,505,682 | +0.15(+2.04%) |
Mar 12, 2003 | 7.205 | 7.221 | 7.109 | 7.211 | 4,113,801 | -0.01(-0.13%) |
Mar 11, 2003 | 7.231 | 7.304 | 7.205 | 7.221 | 3,273,452 | -0.01(-0.13%) |
Mar 10, 2003 | 7.285 | 7.317 | 7.205 | 7.231 | 2,318,238 | -0.08(-1.14%) |
Mar 07, 2003 | 7.221 | 7.330 | 7.215 | 7.314 | 3,382,368 | +0.10(+1.33%) |
Mar 06, 2003 | 7.189 | 7.282 | 7.186 | 7.218 | 4,074,366 | +0.03(+0.40%) |
Mar 05, 2003 | 7.205 | 7.250 | 7.109 | 7.189 | 5,122,534 | -0.12(-1.62%) |
Mar 04, 2003 | 7.352 | 7.377 | 7.307 | 7.307 | 4,233,986 | -0.04(-0.57%) |
Mar 03, 2003 | 7.524 | 7.524 | 7.349 | 7.349 | 3,137,619 | -0.06(-0.86%) |
Feb 28, 2003 | 7.397 | 7.508 | 7.339 | 7.413 | 5,051,488 | +0.05(+0.74%) |
Feb 27, 2003 | 7.697 | 7.697 | 7.355 | 7.358 | 11,997,754 | -0.34(-4.36%) |
Feb 26, 2003 | 7.889 | 7.892 | 7.671 | 7.694 | 2,714,157 | -0.18(-2.27%) |
Feb 25, 2003 | 7.876 | 8.058 | 7.828 | 7.873 | 2,896,311 | -0.07(-0.92%) |
Feb 24, 2003 | 7.898 | 8.007 | 7.886 | 7.946 | 4,504,087 | +0.05(+0.61%) |
Feb 21, 2003 | 7.812 | 7.946 | 7.790 | 7.898 | 3,073,771 | +0.10(+1.31%) |
Feb 20, 2003 | 7.748 | 7.841 | 7.652 | 7.796 | 7,338,116 | +0.32(+4.32%) |
Feb 19, 2003 | 7.550 | 7.550 | 7.413 | 7.473 | 2,479,423 | -0.05(-0.68%) |
Feb 18, 2003 | 7.505 | 7.620 | 7.477 | 7.524 | 1,900,411 | +0.02(+0.26%) |
Feb 14, 2003 | 7.374 | 7.537 | 7.374 | 7.505 | 1,925,762 | +0.13(+1.78%) |
Feb 13, 2003 | 7.221 | 7.445 | 7.128 | 7.374 | 2,688,806 | +0.14(+1.94%) |
Feb 12, 2003 | 7.301 | 7.326 | 7.202 | 7.234 | 1,839,693 | -0.11(-1.52%) |
Feb 11, 2003 | 7.508 | 7.524 | 7.285 | 7.346 | 2,336,704 | -0.15(-1.96%) |
Feb 10, 2003 | 7.540 | 7.540 | 7.422 | 7.493 | 2,249,696 | +0.03(+0.34%) |
Feb 07, 2003 | 7.675 | 7.675 | 7.448 | 7.467 | 3,169,229 | -0.18(-2.30%) |
Feb 06, 2003 | 7.540 | 7.700 | 7.540 | 7.643 | 2,176,146 | +0.03(+0.38%) |
Feb 05, 2003 | 7.764 | 7.812 | 7.601 | 7.614 | 1,908,861 | -0.12(-1.57%) |
Feb 04, 2003 | 7.748 | 7.786 | 7.710 | 7.735 | 3,101,939 | -0.12(-1.59%) |