Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.190 | 8.316 | 8.130 | 8.243 | 16,745,911 | +0.02(+0.27%) |
Apr 29, 2003 | 8.221 | 8.255 | 8.108 | 8.221 | 11,853,137 | +0.03(+0.42%) |
Apr 28, 2003 | 8.113 | 8.241 | 8.110 | 8.187 | 11,828,840 | +0.09(+1.08%) |
Apr 25, 2003 | 8.156 | 8.190 | 8.036 | 8.099 | 9,093,523 | -0.03(-0.34%) |
Apr 24, 2003 | 8.156 | 8.238 | 8.040 | 8.127 | 11,374,515 | -0.10(-1.22%) |
Apr 23, 2003 | 8.156 | 8.238 | 8.137 | 8.228 | 12,324,733 | +0.06(+0.71%) |
Apr 22, 2003 | 8.002 | 8.205 | 7.963 | 8.169 | 13,494,210 | +0.15(+1.87%) |
Apr 21, 2003 | 8.147 | 8.181 | 7.994 | 8.019 | 13,217,868 | -0.09(-1.16%) |
Apr 17, 2003 | 8.019 | 8.113 | 7.976 | 8.113 | 12,063,906 | +0.13(+1.63%) |
Apr 16, 2003 | 8.127 | 8.130 | 7.947 | 7.983 | 13,105,457 | -0.12(-1.50%) |
Apr 15, 2003 | 7.942 | 8.118 | 7.942 | 8.105 | 17,222,776 | +0.11(+1.39%) |
Apr 14, 2003 | 7.959 | 7.994 | 7.876 | 7.994 | 14,133,543 | +0.10(+1.21%) |
Apr 11, 2003 | 8.028 | 8.070 | 7.872 | 7.898 | 16,673,313 | -0.11(-1.43%) |
Apr 10, 2003 | 7.922 | 8.024 | 7.922 | 8.012 | 12,219,934 | +0.09(+1.14%) |
Apr 09, 2003 | 7.965 | 8.060 | 7.917 | 7.922 | 22,904,764 | -0.18(-2.26%) |
Apr 08, 2003 | 7.999 | 8.146 | 7.961 | 8.105 | 11,415,498 | +0.11(+1.32%) |
Apr 07, 2003 | 8.190 | 8.217 | 7.997 | 7.999 | 11,797,224 | -0.04(-0.53%) |
Apr 04, 2003 | 8.028 | 8.070 | 7.985 | 8.041 | 9,888,299 | +0.05(+0.60%) |
Apr 03, 2003 | 8.103 | 8.105 | 7.966 | 7.994 | 14,411,641 | -0.09(-1.12%) |
Apr 02, 2003 | 8.028 | 8.122 | 7.990 | 8.084 | 14,120,370 | +0.18(+2.22%) |
Apr 01, 2003 | 7.712 | 7.925 | 7.688 | 7.908 | 18,158,358 | +0.22(+2.91%) |
Mar 31, 2003 | 7.686 | 7.746 | 7.661 | 7.684 | 15,066,782 | -0.12(-1.49%) |
Mar 28, 2003 | 7.783 | 7.816 | 7.720 | 7.801 | 11,599,335 | +0.02(+0.22%) |
Mar 27, 2003 | 7.840 | 7.850 | 7.724 | 7.783 | 12,643,521 | -0.06(-0.72%) |
Mar 26, 2003 | 7.959 | 7.968 | 7.807 | 7.840 | 13,278,464 | -0.10(-1.21%) |
Mar 25, 2003 | 7.826 | 7.982 | 7.797 | 7.936 | 13,780,797 | +0.12(+1.55%) |
Mar 24, 2003 | 7.959 | 7.980 | 7.794 | 7.814 | 12,933,622 | -0.26(-3.20%) |
Mar 21, 2003 | 8.002 | 8.079 | 7.925 | 8.072 | 24,828,912 | +0.07(+0.88%) |
Mar 20, 2003 | 8.041 | 8.060 | 7.857 | 8.002 | 17,752,042 | -0.04(-0.49%) |
Mar 19, 2003 | 7.973 | 8.070 | 7.936 | 8.041 | 14,696,180 | +0.07(+0.86%) |
Mar 18, 2003 | 8.024 | 8.052 | 7.883 | 7.973 | 14,594,308 | -0.03(-0.36%) |
Mar 17, 2003 | 7.814 | 8.002 | 7.746 | 8.002 | 18,357,418 | +0.19(+2.40%) |
Mar 14, 2003 | 7.830 | 7.865 | 7.746 | 7.814 | 14,392,321 | +0.00(+0.00%) |
Mar 13, 2003 | 7.695 | 7.828 | 7.635 | 7.814 | 17,879,674 | +0.27(+3.62%) |
Mar 12, 2003 | 7.543 | 7.616 | 7.391 | 7.541 | 22,401,846 | -0.03(-0.43%) |
Mar 11, 2003 | 7.592 | 7.695 | 7.544 | 7.573 | 21,857,944 | +0.01(+0.16%) |
Mar 10, 2003 | 7.722 | 7.746 | 7.541 | 7.561 | 13,138,536 | -0.22(-2.81%) |
Mar 07, 2003 | 7.693 | 7.823 | 7.594 | 7.780 | 13,694,148 | +0.09(+1.15%) |
Mar 06, 2003 | 7.731 | 7.813 | 7.679 | 7.691 | 11,718,771 | -0.10(-1.34%) |
Mar 05, 2003 | 7.661 | 7.814 | 7.655 | 7.795 | 13,732,496 | +0.11(+1.42%) |
Mar 04, 2003 | 7.768 | 7.780 | 7.686 | 7.686 | 11,527,030 | -0.06(-0.77%) |
Mar 03, 2003 | 7.833 | 7.900 | 7.717 | 7.746 | 14,144,667 | +0.00(+0.00%) |
Feb 28, 2003 | 7.783 | 7.854 | 7.717 | 7.746 | 12,159,045 | -0.02(-0.26%) |
Feb 27, 2003 | 7.724 | 7.874 | 7.676 | 7.766 | 14,441,500 | +0.07(+0.87%) |
Feb 26, 2003 | 7.775 | 7.787 | 7.649 | 7.700 | 14,892,605 | -0.09(-1.12%) |
Feb 25, 2003 | 7.672 | 7.797 | 7.575 | 7.787 | 16,633,208 | +0.06(+0.77%) |
Feb 24, 2003 | 7.848 | 7.886 | 7.703 | 7.727 | 17,200,236 | -0.20(-2.54%) |
Feb 21, 2003 | 7.934 | 8.026 | 7.831 | 7.929 | 11,818,594 | +0.06(+0.74%) |
Feb 20, 2003 | 7.929 | 7.951 | 7.833 | 7.871 | 10,728,741 | -0.06(-0.73%) |
Feb 19, 2003 | 7.985 | 7.985 | 7.872 | 7.929 | 10,518,850 | -0.05(-0.64%) |
Feb 18, 2003 | 7.951 | 8.026 | 7.910 | 7.980 | 11,365,440 | +0.07(+0.84%) |
Feb 14, 2003 | 7.789 | 7.913 | 7.707 | 7.913 | 14,086,413 | +0.12(+1.60%) |
Feb 13, 2003 | 7.744 | 7.838 | 7.652 | 7.789 | 11,053,384 | +0.04(+0.57%) |
Feb 12, 2003 | 7.789 | 7.855 | 7.712 | 7.744 | 10,746,305 | -0.04(-0.57%) |
Feb 11, 2003 | 7.828 | 7.942 | 7.729 | 7.789 | 14,053,626 | -0.04(-0.48%) |
Feb 10, 2003 | 7.754 | 7.840 | 7.737 | 7.826 | 13,443,274 | +0.06(+0.81%) |
Feb 07, 2003 | 7.883 | 7.900 | 7.746 | 7.763 | 12,720,803 | -0.07(-0.89%) |
Feb 06, 2003 | 7.797 | 7.884 | 7.734 | 7.833 | 22,841,534 | +0.09(+1.19%) |
Feb 05, 2003 | 8.011 | 8.055 | 7.661 | 7.741 | 36,363,844 | -0.29(-3.64%) |
Feb 04, 2003 | 8.156 | 8.156 | 7.968 | 8.033 | 12,402,308 | -0.12(-1.49%) |