Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.082 | 7.140 | 7.043 | 7.132 | 1,337,570 | +0.06(+0.86%) |
Apr 29, 2003 | 7.171 | 7.183 | 7.061 | 7.071 | 1,351,546 | -0.05(-0.67%) |
Apr 28, 2003 | 6.987 | 7.134 | 6.987 | 7.118 | 774,426 | +0.13(+1.90%) |
Apr 25, 2003 | 7.039 | 7.054 | 6.921 | 6.986 | 1,048,188 | -0.05(-0.76%) |
Apr 24, 2003 | 7.236 | 7.236 | 6.976 | 7.039 | 1,991,147 | -0.20(-2.71%) |
Apr 23, 2003 | 7.128 | 7.262 | 7.092 | 7.235 | 1,194,523 | +0.11(+1.61%) |
Apr 22, 2003 | 6.915 | 7.128 | 6.901 | 7.121 | 1,432,935 | +0.21(+2.97%) |
Apr 21, 2003 | 6.921 | 6.933 | 6.884 | 6.915 | 793,334 | +0.00(+0.00%) |
Apr 17, 2003 | 6.857 | 6.922 | 6.794 | 6.915 | 1,020,236 | +0.06(+0.85%) |
Apr 16, 2003 | 6.949 | 6.969 | 6.849 | 6.857 | 1,418,137 | -0.08(-1.17%) |
Apr 15, 2003 | 6.970 | 6.970 | 6.762 | 6.938 | 1,936,888 | -0.03(-0.45%) |
Apr 14, 2003 | 6.800 | 6.970 | 6.763 | 6.970 | 1,719,851 | +0.21(+3.15%) |
Apr 11, 2003 | 6.779 | 6.812 | 6.723 | 6.757 | 706,191 | +0.02(+0.27%) |
Apr 10, 2003 | 6.747 | 6.764 | 6.668 | 6.739 | 1,086,005 | -0.01(-0.13%) |
Apr 09, 2003 | 6.769 | 6.841 | 6.742 | 6.747 | 1,768,355 | -0.03(-0.41%) |
Apr 08, 2003 | 6.705 | 6.795 | 6.691 | 6.775 | 1,229,874 | +0.07(+1.05%) |
Apr 07, 2003 | 6.739 | 6.800 | 6.697 | 6.705 | 1,245,494 | +0.03(+0.49%) |
Apr 04, 2003 | 6.718 | 6.721 | 6.648 | 6.672 | 1,156,706 | -0.03(-0.45%) |
Apr 03, 2003 | 6.745 | 6.745 | 6.634 | 6.702 | 1,525,833 | -0.03(-0.38%) |
Apr 02, 2003 | 6.599 | 6.761 | 6.572 | 6.728 | 3,001,518 | +0.25(+3.85%) |
Apr 01, 2003 | 6.359 | 6.502 | 6.359 | 6.478 | 1,111,491 | +0.12(+1.87%) |
Mar 31, 2003 | 6.441 | 6.483 | 6.359 | 6.359 | 1,516,790 | -0.14(-2.13%) |
Mar 28, 2003 | 6.374 | 6.515 | 6.374 | 6.498 | 1,159,173 | +0.04(+0.70%) |
Mar 27, 2003 | 6.416 | 6.483 | 6.350 | 6.453 | 1,251,249 | -0.02(-0.28%) |
Mar 26, 2003 | 6.357 | 6.471 | 6.343 | 6.471 | 1,395,118 | +0.13(+2.03%) |
Mar 25, 2003 | 6.447 | 6.447 | 6.315 | 6.342 | 2,310,947 | -0.13(-2.05%) |
Mar 24, 2003 | 6.599 | 6.623 | 6.402 | 6.475 | 1,856,321 | -0.17(-2.54%) |
Mar 21, 2003 | 6.593 | 6.690 | 6.577 | 6.644 | 2,020,743 | +0.08(+1.19%) |
Mar 20, 2003 | 6.491 | 6.578 | 6.440 | 6.566 | 1,605,578 | +0.08(+1.18%) |
Mar 19, 2003 | 6.516 | 6.579 | 6.465 | 6.489 | 1,405,805 | -0.04(-0.60%) |
Mar 18, 2003 | 6.410 | 6.623 | 6.410 | 6.528 | 1,871,119 | +0.12(+1.86%) |
Mar 17, 2003 | 6.385 | 6.423 | 6.112 | 6.409 | 4,103,966 | +0.02(+0.38%) |
Mar 14, 2003 | 6.463 | 6.497 | 6.370 | 6.385 | 4,870,172 | -0.08(-1.19%) |
Mar 13, 2003 | 6.264 | 6.470 | 6.234 | 6.461 | 2,483,590 | +0.26(+4.16%) |
Mar 12, 2003 | 6.322 | 6.350 | 6.144 | 6.204 | 4,215,773 | -0.15(-2.34%) |
Mar 11, 2003 | 6.465 | 6.477 | 6.319 | 6.352 | 3,267,060 | -0.12(-1.86%) |
Mar 10, 2003 | 6.515 | 6.528 | 6.447 | 6.472 | 2,885,601 | -0.06(-0.95%) |
Mar 07, 2003 | 6.482 | 6.544 | 6.401 | 6.534 | 4,105,610 | +0.05(+0.81%) |
Mar 06, 2003 | 6.435 | 6.530 | 6.424 | 6.482 | 1,331,816 | +0.03(+0.49%) |
Mar 05, 2003 | 6.398 | 6.466 | 6.398 | 6.450 | 1,862,076 | +0.03(+0.47%) |
Mar 04, 2003 | 6.654 | 6.660 | 6.339 | 6.420 | 5,743,251 | -0.33(-4.90%) |
Mar 03, 2003 | 6.808 | 6.891 | 6.751 | 6.751 | 1,377,032 | -0.06(-0.95%) |
Feb 28, 2003 | 6.955 | 7.023 | 6.800 | 6.815 | 1,498,704 | -0.14(-2.01%) |
Feb 27, 2003 | 6.868 | 6.969 | 6.848 | 6.955 | 1,575,982 | +0.12(+1.73%) |
Feb 26, 2003 | 6.781 | 6.856 | 6.750 | 6.837 | 5,444,826 | +0.03(+0.39%) |
Feb 25, 2003 | 6.767 | 6.820 | 6.665 | 6.811 | 2,252,577 | +0.11(+1.63%) |
Feb 24, 2003 | 6.738 | 6.763 | 6.684 | 6.701 | 3,737,306 | -0.04(-0.52%) |
Feb 21, 2003 | 6.740 | 6.757 | 6.674 | 6.736 | 2,068,425 | +0.01(+0.13%) |
Feb 20, 2003 | 6.812 | 6.812 | 6.719 | 6.728 | 900,209 | -0.05(-0.79%) |
Feb 19, 2003 | 6.821 | 6.828 | 6.727 | 6.781 | 3,719,219 | -0.04(-0.57%) |
Feb 18, 2003 | 6.641 | 6.848 | 6.641 | 6.820 | 1,609,688 | +0.24(+3.66%) |
Feb 14, 2003 | 6.544 | 6.592 | 6.526 | 6.579 | 1,354,835 | +0.06(+0.86%) |
Feb 13, 2003 | 6.623 | 6.623 | 6.472 | 6.523 | 1,251,249 | -0.10(-1.51%) |
Feb 12, 2003 | 6.665 | 6.672 | 6.582 | 6.623 | 1,067,097 | -0.04(-0.60%) |
Feb 11, 2003 | 6.641 | 6.761 | 6.616 | 6.663 | 1,006,261 | +0.05(+0.81%) |
Feb 10, 2003 | 6.649 | 6.673 | 6.594 | 6.610 | 1,880,984 | -0.05(-0.82%) |
Feb 07, 2003 | 6.806 | 6.806 | 6.635 | 6.665 | 2,141,593 | -0.11(-1.63%) |
Feb 06, 2003 | 6.915 | 6.915 | 6.769 | 6.775 | 1,319,484 | -0.14(-2.01%) |
Feb 05, 2003 | 6.969 | 6.970 | 6.891 | 6.914 | 1,111,491 | -0.04(-0.63%) |
Feb 04, 2003 | 6.995 | 7.015 | 6.903 | 6.958 | 1,665,592 | -0.04(-0.52%) |