Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.689 | 7.689 | 7.558 | 7.613 | 3,002,068 | -0.05(-0.63%) |
Apr 29, 2003 | 7.716 | 7.771 | 7.613 | 7.661 | 2,523,990 | -0.01(-0.18%) |
Apr 28, 2003 | 7.661 | 7.723 | 7.634 | 7.675 | 1,735,925 | +0.05(+0.63%) |
Apr 25, 2003 | 7.771 | 7.813 | 7.579 | 7.627 | 2,290,845 | -0.19(-2.46%) |
Apr 24, 2003 | 7.854 | 7.874 | 7.730 | 7.819 | 1,971,108 | -0.03(-0.44%) |
Apr 23, 2003 | 7.813 | 7.868 | 7.703 | 7.854 | 3,031,029 | -0.03(-0.35%) |
Apr 22, 2003 | 7.833 | 7.950 | 7.799 | 7.881 | 2,150,842 | +0.05(+0.61%) |
Apr 21, 2003 | 8.046 | 8.081 | 7.833 | 7.833 | 2,416,295 | -0.28(-3.47%) |
Apr 17, 2003 | 7.868 | 8.115 | 7.868 | 8.115 | 1,903,580 | +0.18(+2.25%) |
Apr 16, 2003 | 8.060 | 8.060 | 7.929 | 7.936 | 1,756,882 | -0.11(-1.37%) |
Apr 15, 2003 | 7.861 | 8.046 | 7.861 | 8.046 | 2,101,069 | +0.12(+1.47%) |
Apr 14, 2003 | 7.916 | 7.929 | 7.819 | 7.929 | 1,702,743 | +0.15(+1.94%) |
Apr 11, 2003 | 7.909 | 8.005 | 7.778 | 7.778 | 1,506,710 | -0.12(-1.48%) |
Apr 10, 2003 | 7.799 | 7.909 | 7.778 | 7.895 | 2,332,468 | +0.20(+2.59%) |
Apr 09, 2003 | 7.943 | 7.943 | 7.689 | 7.696 | 1,713,950 | -0.14(-1.75%) |
Apr 08, 2003 | 7.758 | 7.874 | 7.710 | 7.833 | 1,935,888 | +0.08(+0.97%) |
Apr 07, 2003 | 7.902 | 8.005 | 7.723 | 7.758 | 2,278,038 | -0.03(-0.35%) |
Apr 04, 2003 | 7.627 | 7.792 | 7.606 | 7.785 | 2,129,594 | +0.12(+1.61%) |
Apr 03, 2003 | 7.689 | 7.710 | 7.558 | 7.661 | 2,885,787 | +0.04(+0.54%) |
Apr 02, 2003 | 7.469 | 7.703 | 7.442 | 7.620 | 2,312,675 | +0.21(+2.88%) |
Apr 01, 2003 | 7.448 | 7.462 | 7.339 | 7.407 | 2,566,049 | -0.01(-0.19%) |
Mar 31, 2003 | 7.538 | 7.545 | 7.414 | 7.421 | 3,038,161 | -0.16(-2.17%) |
Mar 28, 2003 | 7.600 | 7.606 | 7.448 | 7.586 | 1,960,775 | -0.06(-0.81%) |
Mar 27, 2003 | 7.476 | 7.696 | 7.462 | 7.648 | 1,566,524 | +0.13(+1.74%) |
Mar 26, 2003 | 7.655 | 7.661 | 7.510 | 7.517 | 1,480,514 | -0.13(-1.71%) |
Mar 25, 2003 | 7.552 | 7.730 | 7.517 | 7.648 | 2,404,070 | +0.11(+1.46%) |
Mar 24, 2003 | 7.661 | 7.682 | 7.517 | 7.538 | 1,960,775 | -0.16(-2.05%) |
Mar 21, 2003 | 7.613 | 7.723 | 7.558 | 7.696 | 2,809,964 | +0.08(+1.08%) |
Mar 20, 2003 | 7.661 | 7.696 | 7.572 | 7.613 | 1,699,396 | -0.05(-0.63%) |
Mar 19, 2003 | 7.799 | 7.813 | 7.655 | 7.661 | 2,984,895 | -0.03(-0.36%) |
Mar 18, 2003 | 7.558 | 7.751 | 7.558 | 7.689 | 2,725,263 | +0.17(+2.29%) |
Mar 17, 2003 | 7.325 | 7.552 | 7.284 | 7.517 | 2,688,589 | +0.19(+2.63%) |
Mar 14, 2003 | 7.352 | 7.455 | 7.311 | 7.325 | 2,854,060 | -0.01(-0.19%) |
Mar 13, 2003 | 7.297 | 7.380 | 7.249 | 7.339 | 2,911,546 | +0.10(+1.33%) |
Mar 12, 2003 | 7.256 | 7.318 | 7.215 | 7.242 | 2,076,183 | -0.03(-0.47%) |
Mar 11, 2003 | 7.318 | 7.462 | 7.263 | 7.277 | 2,249,805 | -0.11(-1.49%) |
Mar 10, 2003 | 7.400 | 7.442 | 7.318 | 7.387 | 2,526,173 | -0.10(-1.38%) |
Mar 07, 2003 | 7.352 | 7.503 | 7.290 | 7.490 | 2,065,996 | +0.07(+0.93%) |
Mar 06, 2003 | 7.442 | 7.503 | 7.325 | 7.421 | 2,004,871 | -0.04(-0.55%) |
Mar 05, 2003 | 7.332 | 7.462 | 7.277 | 7.462 | 3,508,525 | +0.11(+1.50%) |
Mar 04, 2003 | 7.524 | 7.531 | 7.304 | 7.352 | 2,134,833 | -0.14(-1.83%) |
Mar 03, 2003 | 7.799 | 7.799 | 7.421 | 7.490 | 4,045,108 | +0.00(+0.00%) |
Feb 28, 2003 | 7.476 | 7.524 | 7.366 | 7.490 | 3,315,693 | -0.06(-0.82%) |
Feb 27, 2003 | 7.421 | 7.627 | 7.387 | 7.552 | 2,709,400 | +0.29(+3.97%) |
Feb 26, 2003 | 7.448 | 7.469 | 7.222 | 7.263 | 3,033,649 | -0.21(-2.76%) |
Feb 25, 2003 | 7.400 | 7.510 | 7.284 | 7.469 | 2,615,240 | +0.03(+0.37%) |
Feb 24, 2003 | 7.716 | 7.716 | 7.345 | 7.442 | 2,957,826 | -0.21(-2.78%) |
Feb 21, 2003 | 7.641 | 7.696 | 7.490 | 7.655 | 2,057,409 | +0.05(+0.63%) |
Feb 20, 2003 | 7.730 | 7.744 | 7.593 | 7.606 | 2,129,448 | -0.15(-1.95%) |
Feb 19, 2003 | 8.046 | 8.046 | 7.751 | 7.758 | 3,530,210 | -0.30(-3.75%) |
Feb 18, 2003 | 8.177 | 8.300 | 8.026 | 8.060 | 2,479,311 | -0.15(-1.84%) |
Feb 14, 2003 | 8.211 | 8.397 | 8.142 | 8.211 | 1,311,549 | +0.02(+0.25%) |
Feb 13, 2003 | 8.053 | 8.273 | 7.998 | 8.191 | 1,577,585 | +0.11(+1.36%) |
Feb 12, 2003 | 8.204 | 8.294 | 8.081 | 8.081 | 1,484,734 | -0.08(-1.01%) |
Feb 11, 2003 | 8.307 | 8.321 | 8.149 | 8.163 | 1,338,182 | -0.16(-1.90%) |
Feb 10, 2003 | 8.335 | 8.342 | 8.246 | 8.321 | 1,124,538 | +0.02(+0.25%) |
Feb 07, 2003 | 8.328 | 8.369 | 8.232 | 8.300 | 996,905 | +0.02(+0.25%) |
Feb 06, 2003 | 8.314 | 8.342 | 8.225 | 8.280 | 1,345,022 | -0.08(-0.90%) |
Feb 05, 2003 | 8.335 | 8.472 | 8.259 | 8.355 | 1,501,034 | +0.05(+0.58%) |
Feb 04, 2003 | 8.314 | 8.349 | 8.232 | 8.307 | 1,871,271 | -0.02(-0.25%) |