Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.187 | 8.290 | 8.053 | 8.203 | 1,574,117 | +0.25(+3.17%) |
Apr 29, 2003 | 8.132 | 8.148 | 7.912 | 7.951 | 1,574,371 | -0.26(-3.16%) |
Apr 28, 2003 | 8.416 | 8.416 | 8.030 | 8.211 | 1,332,766 | +0.03(+0.38%) |
Apr 25, 2003 | 8.305 | 8.321 | 7.392 | 8.179 | 1,183,890 | -0.08(-0.95%) |
Apr 24, 2003 | 8.581 | 8.644 | 8.179 | 8.258 | 1,965,487 | -0.31(-3.58%) |
Apr 23, 2003 | 8.691 | 8.738 | 8.526 | 8.565 | 1,076,934 | -0.11(-1.27%) |
Apr 22, 2003 | 8.817 | 8.817 | 8.581 | 8.675 | 1,387,387 | -0.02(-0.18%) |
Apr 21, 2003 | 8.565 | 8.754 | 8.423 | 8.691 | 1,619,719 | +0.28(+3.37%) |
Apr 17, 2003 | 8.541 | 8.715 | 8.353 | 8.408 | 2,067,870 | -0.09(-1.02%) |
Apr 16, 2003 | 8.368 | 8.494 | 8.282 | 8.494 | 1,102,720 | +0.13(+1.51%) |
Apr 15, 2003 | 8.234 | 8.376 | 8.156 | 8.368 | 1,344,452 | +0.20(+2.41%) |
Apr 14, 2003 | 8.297 | 8.305 | 8.116 | 8.171 | 905,955 | -0.06(-0.76%) |
Apr 11, 2003 | 8.109 | 8.337 | 8.109 | 8.234 | 1,247,023 | -0.03(-0.38%) |
Apr 10, 2003 | 8.463 | 8.502 | 8.227 | 8.266 | 1,687,298 | -0.18(-2.14%) |
Apr 09, 2003 | 8.109 | 8.447 | 7.967 | 8.447 | 2,287,881 | +0.32(+3.97%) |
Apr 08, 2003 | 8.085 | 8.179 | 8.030 | 8.124 | 1,323,747 | +0.09(+1.08%) |
Apr 07, 2003 | 7.754 | 8.061 | 7.754 | 8.038 | 1,741,792 | -0.09(-1.07%) |
Apr 04, 2003 | 7.880 | 8.187 | 7.880 | 8.124 | 1,491,041 | +0.13(+1.57%) |
Apr 03, 2003 | 7.951 | 8.030 | 7.841 | 7.998 | 1,280,558 | -0.06(-0.68%) |
Apr 02, 2003 | 7.794 | 8.085 | 7.786 | 8.053 | 1,524,830 | -0.04(-0.49%) |
Apr 01, 2003 | 8.266 | 8.266 | 8.053 | 8.093 | 1,607,779 | -0.26(-3.11%) |
Mar 31, 2003 | 8.541 | 8.636 | 8.124 | 8.353 | 3,187,104 | +0.02(+0.28%) |
Mar 28, 2003 | 7.589 | 8.329 | 7.589 | 8.329 | 3,298,507 | +0.81(+10.79%) |
Mar 27, 2003 | 7.794 | 7.880 | 7.518 | 7.518 | 2,043,735 | -0.27(-3.44%) |
Mar 26, 2003 | 7.636 | 7.801 | 7.620 | 7.786 | 1,311,933 | +0.17(+2.17%) |
Mar 25, 2003 | 7.872 | 7.935 | 7.416 | 7.620 | 2,736,032 | -0.21(-2.71%) |
Mar 24, 2003 | 7.912 | 8.101 | 7.754 | 7.833 | 2,558,575 | -0.01(-0.10%) |
Mar 21, 2003 | 7.912 | 8.030 | 7.683 | 7.841 | 2,581,948 | -0.18(-2.26%) |
Mar 20, 2003 | 8.171 | 8.392 | 7.959 | 8.022 | 1,582,119 | -0.07(-0.88%) |
Mar 19, 2003 | 8.321 | 8.416 | 8.061 | 8.093 | 2,118,300 | -0.23(-2.74%) |
Mar 18, 2003 | 8.140 | 8.384 | 8.140 | 8.321 | 1,203,071 | +0.18(+2.22%) |
Mar 17, 2003 | 8.282 | 8.376 | 8.038 | 8.140 | 2,099,119 | -0.02(-0.19%) |
Mar 14, 2003 | 7.872 | 8.211 | 7.872 | 8.156 | 1,798,065 | +0.26(+3.29%) |
Mar 13, 2003 | 7.620 | 8.101 | 7.581 | 7.896 | 2,713,421 | -0.08(-0.99%) |
Mar 12, 2003 | 7.731 | 8.006 | 7.589 | 7.975 | 3,516,231 | +0.21(+2.74%) |
Mar 11, 2003 | 7.935 | 7.998 | 7.762 | 7.762 | 3,034,418 | -0.28(-3.52%) |
Mar 10, 2003 | 8.494 | 8.573 | 8.038 | 8.046 | 2,524,151 | -0.38(-4.49%) |
Mar 07, 2003 | 8.974 | 8.998 | 8.376 | 8.423 | 2,657,275 | -0.24(-2.73%) |
Mar 06, 2003 | 8.919 | 8.974 | 8.620 | 8.660 | 1,350,168 | -0.18(-2.05%) |
Mar 05, 2003 | 8.943 | 9.037 | 8.738 | 8.841 | 1,267,093 | -0.04(-0.44%) |
Mar 04, 2003 | 8.817 | 8.967 | 8.746 | 8.880 | 1,577,546 | +0.25(+2.92%) |
Mar 03, 2003 | 8.896 | 8.927 | 8.573 | 8.628 | 2,458,478 | -0.38(-4.20%) |
Feb 28, 2003 | 8.793 | 9.053 | 8.754 | 9.006 | 1,453,822 | +0.24(+2.69%) |
Feb 27, 2003 | 8.849 | 8.919 | 8.667 | 8.770 | 2,371,465 | -0.09(-0.98%) |
Feb 26, 2003 | 8.502 | 8.974 | 8.502 | 8.856 | 2,524,532 | +0.35(+4.17%) |
Feb 25, 2003 | 9.014 | 9.124 | 8.463 | 8.502 | 3,306,383 | -0.31(-3.57%) |
Feb 24, 2003 | 9.219 | 9.281 | 8.817 | 8.817 | 2,426,975 | -0.31(-3.45%) |
Feb 21, 2003 | 9.447 | 9.447 | 9.069 | 9.132 | 2,020,362 | -0.26(-2.77%) |
Feb 20, 2003 | 9.510 | 9.636 | 9.360 | 9.392 | 2,522,881 | -0.04(-0.42%) |
Feb 19, 2003 | 9.360 | 9.447 | 9.171 | 9.431 | 1,563,065 | +0.24(+2.57%) |
Feb 18, 2003 | 9.014 | 9.242 | 8.982 | 9.195 | 1,771,644 | -0.09(-1.02%) |
Feb 14, 2003 | 9.329 | 9.368 | 9.053 | 9.289 | 1,794,635 | -0.08(-0.84%) |
Feb 13, 2003 | 9.132 | 9.486 | 9.077 | 9.368 | 2,453,397 | +0.24(+2.59%) |
Feb 12, 2003 | 9.360 | 9.423 | 8.967 | 9.132 | 2,811,740 | -0.27(-2.85%) |
Feb 11, 2003 | 9.116 | 9.439 | 8.943 | 9.400 | 3,577,839 | +0.28(+3.11%) |
Feb 10, 2003 | 9.636 | 9.714 | 9.116 | 9.116 | 3,917,001 | -0.46(-4.77%) |
Feb 07, 2003 | 9.683 | 9.919 | 9.573 | 9.573 | 2,285,848 | -0.17(-1.78%) |
Feb 06, 2003 | 9.825 | 9.982 | 9.549 | 9.746 | 2,890,115 | -0.05(-0.48%) |
Feb 05, 2003 | 10.23 | 10.35 | 9.722 | 9.793 | 5,138,364 | -0.39(-3.86%) |
Feb 04, 2003 | 9.880 | 10.32 | 9.840 | 10.19 | 4,381,538 | +0.58(+6.07%) |