Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.567 | 8.567 | 8.384 | 8.430 | 18,183,984 | -0.16(-1.81%) |
Apr 29, 2003 | 8.644 | 8.747 | 8.586 | 8.586 | 11,535,751 | -0.03(-0.40%) |
Apr 28, 2003 | 8.532 | 8.644 | 8.480 | 8.621 | 9,056,850 | +0.09(+1.04%) |
Apr 25, 2003 | 8.644 | 8.651 | 8.480 | 8.532 | 6,929,364 | -0.07(-0.85%) |
Apr 24, 2003 | 8.586 | 8.653 | 8.517 | 8.605 | 8,871,772 | -0.07(-0.80%) |
Apr 23, 2003 | 8.740 | 8.751 | 8.624 | 8.674 | 13,756,427 | -0.10(-1.18%) |
Apr 22, 2003 | 8.672 | 8.836 | 8.655 | 8.778 | 11,804,908 | +0.03(+0.31%) |
Apr 21, 2003 | 8.768 | 8.801 | 8.657 | 8.751 | 11,890,289 | -0.02(-0.20%) |
Apr 17, 2003 | 8.588 | 8.792 | 8.515 | 8.768 | 13,145,227 | +0.18(+2.13%) |
Apr 16, 2003 | 8.730 | 8.772 | 8.557 | 8.586 | 12,794,594 | -0.14(-1.61%) |
Apr 15, 2003 | 8.528 | 8.770 | 8.471 | 8.726 | 16,022,657 | +0.19(+2.23%) |
Apr 14, 2003 | 8.432 | 8.546 | 8.340 | 8.536 | 9,113,858 | +0.10(+1.23%) |
Apr 11, 2003 | 8.507 | 8.540 | 8.396 | 8.432 | 10,811,578 | +0.05(+0.57%) |
Apr 10, 2003 | 8.206 | 8.392 | 8.194 | 8.384 | 12,203,177 | +0.20(+2.39%) |
Apr 09, 2003 | 8.317 | 8.394 | 8.163 | 8.188 | 12,557,455 | -0.09(-1.14%) |
Apr 08, 2003 | 8.336 | 8.352 | 8.229 | 8.283 | 16,167,908 | -0.05(-0.65%) |
Apr 07, 2003 | 8.452 | 8.509 | 8.327 | 8.336 | 14,216,910 | +0.05(+0.58%) |
Apr 04, 2003 | 8.288 | 8.359 | 8.192 | 8.288 | 10,420,857 | +0.02(+0.28%) |
Apr 03, 2003 | 8.231 | 8.356 | 8.133 | 8.265 | 13,060,627 | +0.14(+1.70%) |
Apr 02, 2003 | 8.177 | 8.248 | 7.973 | 8.127 | 12,111,029 | +0.23(+2.87%) |
Apr 01, 2003 | 7.885 | 7.941 | 7.741 | 7.900 | 12,085,519 | +0.06(+0.78%) |
Mar 31, 2003 | 7.785 | 7.920 | 7.683 | 7.839 | 11,571,934 | -0.03(-0.34%) |
Mar 28, 2003 | 7.991 | 7.991 | 7.829 | 7.866 | 11,902,002 | -0.14(-1.78%) |
Mar 27, 2003 | 7.975 | 8.058 | 7.923 | 8.008 | 7,627,506 | -0.07(-0.81%) |
Mar 26, 2003 | 7.962 | 8.165 | 7.952 | 8.073 | 12,380,186 | +0.10(+1.28%) |
Mar 25, 2003 | 7.837 | 8.023 | 7.837 | 7.971 | 12,495,241 | +0.14(+1.74%) |
Mar 24, 2003 | 7.979 | 7.979 | 7.781 | 7.835 | 12,178,448 | -0.34(-4.11%) |
Mar 21, 2003 | 8.048 | 8.196 | 7.943 | 8.171 | 13,718,422 | +0.27(+3.35%) |
Mar 20, 2003 | 8.006 | 8.006 | 7.683 | 7.906 | 11,347,289 | +0.04(+0.54%) |
Mar 19, 2003 | 7.645 | 7.906 | 7.643 | 7.864 | 12,390,598 | +0.13(+1.66%) |
Mar 18, 2003 | 7.701 | 7.739 | 7.520 | 7.735 | 12,826,091 | +0.03(+0.42%) |
Mar 17, 2003 | 7.491 | 7.720 | 7.351 | 7.702 | 17,641,244 | +0.20(+2.69%) |
Mar 14, 2003 | 7.410 | 7.564 | 7.364 | 7.501 | 12,487,172 | +0.09(+1.22%) |
Mar 13, 2003 | 7.161 | 7.445 | 7.145 | 7.410 | 13,876,168 | +0.32(+4.55%) |
Mar 12, 2003 | 6.953 | 7.101 | 6.809 | 7.088 | 9,862,500 | +0.10(+1.37%) |
Mar 11, 2003 | 7.088 | 7.144 | 6.965 | 6.992 | 11,678,139 | -0.11(-1.57%) |
Mar 10, 2003 | 7.222 | 7.286 | 7.069 | 7.103 | 10,042,371 | -0.20(-2.79%) |
Mar 07, 2003 | 7.193 | 7.334 | 6.907 | 7.307 | 13,610,395 | +0.11(+1.58%) |
Mar 06, 2003 | 7.188 | 7.318 | 7.105 | 7.193 | 12,382,529 | -0.03(-0.45%) |
Mar 05, 2003 | 7.251 | 7.266 | 7.088 | 7.226 | 16,671,862 | +0.01(+0.19%) |
Mar 04, 2003 | 7.378 | 7.491 | 7.201 | 7.213 | 21,332,914 | -0.33(-4.38%) |
Mar 03, 2003 | 7.597 | 7.658 | 7.510 | 7.543 | 16,719,759 | -0.01(-0.08%) |
Feb 28, 2003 | 7.491 | 7.606 | 7.489 | 7.549 | 12,561,359 | +0.09(+1.21%) |
Feb 27, 2003 | 7.578 | 7.587 | 7.376 | 7.459 | 12,668,606 | -0.03(-0.44%) |
Feb 26, 2003 | 7.366 | 7.618 | 7.366 | 7.491 | 18,098,082 | +0.07(+0.98%) |
Feb 25, 2003 | 7.251 | 7.418 | 7.126 | 7.418 | 20,276,328 | +0.10(+1.36%) |
Feb 24, 2003 | 7.270 | 7.395 | 7.128 | 7.318 | 33,982,776 | +0.40(+5.77%) |
Feb 21, 2003 | 6.723 | 6.965 | 6.690 | 6.919 | 12,359,622 | +0.21(+3.06%) |
Feb 20, 2003 | 6.704 | 6.809 | 6.698 | 6.713 | 9,538,678 | -0.01(-0.14%) |
Feb 19, 2003 | 6.825 | 6.877 | 6.713 | 6.723 | 8,373,285 | -0.13(-1.85%) |
Feb 18, 2003 | 6.721 | 6.946 | 6.715 | 6.850 | 9,623,278 | +0.13(+2.00%) |
Feb 14, 2003 | 6.512 | 6.715 | 6.439 | 6.715 | 12,181,572 | +0.18(+2.79%) |
Feb 13, 2003 | 6.588 | 6.588 | 6.410 | 6.533 | 7,089,973 | -0.05(-0.73%) |
Feb 12, 2003 | 6.627 | 6.721 | 6.577 | 6.581 | 5,908,961 | -0.06(-0.90%) |
Feb 11, 2003 | 6.675 | 6.731 | 6.579 | 6.640 | 8,838,713 | +0.03(+0.49%) |
Feb 10, 2003 | 6.594 | 6.627 | 6.464 | 6.608 | 8,190,550 | +0.06(+0.94%) |
Feb 07, 2003 | 6.771 | 6.807 | 6.492 | 6.546 | 9,105,267 | -0.11(-1.62%) |
Feb 06, 2003 | 6.650 | 6.761 | 6.583 | 6.654 | 12,200,835 | +0.00(+0.06%) |
Feb 05, 2003 | 6.723 | 6.771 | 6.634 | 6.650 | 9,183,099 | -0.03(-0.49%) |
Feb 04, 2003 | 6.780 | 6.780 | 6.627 | 6.683 | 8,208,511 | -0.10(-1.44%) |