Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.353 | 7.540 | 7.330 | 7.447 | 9,283,683 | +0.11(+1.53%) |
Apr 29, 2003 | 7.415 | 7.465 | 7.263 | 7.335 | 6,507,699 | -0.08(-1.08%) |
Apr 28, 2003 | 7.353 | 7.504 | 7.316 | 7.415 | 10,467,439 | +0.04(+0.58%) |
Apr 25, 2003 | 7.435 | 7.460 | 7.295 | 7.373 | 7,805,467 | -0.06(-0.84%) |
Apr 24, 2003 | 7.399 | 7.451 | 7.353 | 7.435 | 11,922,853 | +0.04(+0.48%) |
Apr 23, 2003 | 7.218 | 7.433 | 7.046 | 7.399 | 18,608,468 | +0.36(+5.10%) |
Apr 22, 2003 | 6.962 | 7.078 | 6.874 | 7.041 | 6,779,358 | +0.07(+0.94%) |
Apr 21, 2003 | 6.907 | 7.037 | 6.874 | 6.975 | 7,036,096 | +0.07(+1.00%) |
Apr 17, 2003 | 6.627 | 6.927 | 6.575 | 6.906 | 7,635,715 | +0.26(+3.93%) |
Apr 16, 2003 | 6.724 | 6.820 | 6.621 | 6.644 | 8,938,269 | -0.06(-0.93%) |
Apr 15, 2003 | 6.909 | 6.948 | 6.673 | 6.707 | 6,084,869 | -0.10(-1.54%) |
Apr 14, 2003 | 6.408 | 6.817 | 6.408 | 6.811 | 6,344,985 | +0.05(+0.74%) |
Apr 11, 2003 | 6.881 | 6.881 | 6.703 | 6.762 | 10,263,343 | -0.12(-1.73%) |
Apr 10, 2003 | 6.811 | 6.913 | 6.751 | 6.881 | 11,094,646 | +0.18(+2.76%) |
Apr 09, 2003 | 6.710 | 6.749 | 6.653 | 6.696 | 6,183,116 | +0.03(+0.43%) |
Apr 08, 2003 | 6.694 | 6.714 | 6.629 | 6.668 | 5,971,983 | -0.03(-0.40%) |
Apr 07, 2003 | 6.700 | 6.740 | 6.636 | 6.694 | 9,965,786 | -0.01(-0.08%) |
Apr 04, 2003 | 6.724 | 6.774 | 6.655 | 6.700 | 8,348,502 | -0.02(-0.32%) |
Apr 03, 2003 | 6.810 | 6.835 | 6.696 | 6.721 | 7,364,620 | -0.09(-1.30%) |
Apr 02, 2003 | 6.882 | 6.882 | 6.732 | 6.810 | 8,977,962 | -0.07(-1.06%) |
Apr 01, 2003 | 6.767 | 6.925 | 6.740 | 6.882 | 9,606,295 | +0.13(+1.95%) |
Mar 31, 2003 | 6.689 | 6.918 | 6.689 | 6.751 | 7,611,505 | -0.18(-2.61%) |
Mar 28, 2003 | 6.824 | 6.971 | 6.824 | 6.932 | 6,159,188 | +0.11(+1.61%) |
Mar 27, 2003 | 6.767 | 6.925 | 6.755 | 6.822 | 8,558,228 | +0.06(+0.81%) |
Mar 26, 2003 | 6.785 | 6.858 | 6.678 | 6.767 | 10,817,076 | -0.02(-0.26%) |
Mar 25, 2003 | 6.776 | 6.907 | 6.739 | 6.785 | 8,503,334 | +0.03(+0.39%) |
Mar 24, 2003 | 6.913 | 7.035 | 6.732 | 6.758 | 7,566,182 | -0.15(-2.24%) |
Mar 21, 2003 | 7.096 | 7.113 | 6.895 | 6.913 | 10,247,860 | -0.18(-2.55%) |
Mar 20, 2003 | 6.900 | 7.190 | 6.849 | 7.094 | 11,185,293 | +0.12(+1.65%) |
Mar 19, 2003 | 7.016 | 7.129 | 6.909 | 6.978 | 9,645,426 | -0.04(-0.53%) |
Mar 18, 2003 | 6.763 | 7.055 | 6.705 | 7.016 | 16,012,651 | +0.25(+3.73%) |
Mar 17, 2003 | 6.698 | 6.811 | 6.625 | 6.763 | 10,464,905 | +0.07(+0.98%) |
Mar 14, 2003 | 6.744 | 6.817 | 6.660 | 6.698 | 10,779,354 | -0.05(-0.68%) |
Mar 13, 2003 | 6.767 | 6.778 | 6.616 | 6.744 | 9,894,845 | +0.08(+1.20%) |
Mar 12, 2003 | 6.740 | 6.740 | 6.547 | 6.664 | 11,472,998 | -0.09(-1.32%) |
Mar 11, 2003 | 6.927 | 7.014 | 6.742 | 6.753 | 8,923,912 | -0.18(-2.64%) |
Mar 10, 2003 | 7.220 | 7.229 | 6.902 | 6.936 | 7,489,892 | -0.19(-2.72%) |
Mar 07, 2003 | 7.149 | 7.275 | 7.025 | 7.129 | 8,490,666 | -0.15(-2.00%) |
Mar 06, 2003 | 7.105 | 7.277 | 7.105 | 7.275 | 7,836,433 | +0.14(+1.97%) |
Mar 05, 2003 | 7.179 | 7.238 | 7.060 | 7.135 | 8,259,263 | -0.06(-0.81%) |
Mar 04, 2003 | 7.161 | 7.298 | 7.161 | 7.193 | 12,501,077 | -0.15(-2.06%) |
Mar 03, 2003 | 7.364 | 7.433 | 7.291 | 7.344 | 10,119,772 | -0.05(-0.62%) |
Feb 28, 2003 | 7.291 | 7.453 | 7.264 | 7.390 | 13,654,711 | +0.13(+1.84%) |
Feb 27, 2003 | 7.380 | 7.433 | 7.206 | 7.257 | 10,828,055 | -0.12(-1.66%) |
Feb 26, 2003 | 7.247 | 7.481 | 7.204 | 7.380 | 12,777,522 | +0.13(+1.84%) |
Feb 25, 2003 | 7.531 | 7.634 | 7.174 | 7.247 | 22,875,336 | -0.27(-3.55%) |
Feb 24, 2003 | 7.451 | 7.549 | 7.417 | 7.513 | 10,947,416 | +0.06(+0.83%) |
Feb 21, 2003 | 7.300 | 7.492 | 7.259 | 7.451 | 14,465,464 | +0.26(+3.55%) |
Feb 20, 2003 | 7.078 | 7.224 | 7.065 | 7.195 | 9,575,329 | +0.12(+1.68%) |
Feb 19, 2003 | 7.042 | 7.115 | 6.991 | 7.076 | 8,143,280 | +0.04(+0.53%) |
Feb 18, 2003 | 6.881 | 7.097 | 6.856 | 7.039 | 8,855,786 | +0.13(+1.93%) |
Feb 14, 2003 | 6.929 | 6.929 | 6.749 | 6.906 | 5,646,556 | +0.16(+2.40%) |
Feb 13, 2003 | 6.776 | 6.856 | 6.675 | 6.744 | 7,612,068 | -0.07(-1.04%) |
Feb 12, 2003 | 6.882 | 6.941 | 6.794 | 6.815 | 8,225,482 | -0.11(-1.62%) |
Feb 11, 2003 | 6.939 | 7.016 | 6.858 | 6.927 | 11,250,604 | -0.01(-0.15%) |
Feb 10, 2003 | 6.723 | 6.939 | 6.685 | 6.938 | 8,934,046 | +0.27(+4.10%) |
Feb 07, 2003 | 6.776 | 6.827 | 6.634 | 6.664 | 6,490,808 | -0.12(-1.83%) |
Feb 06, 2003 | 6.758 | 6.840 | 6.676 | 6.788 | 7,696,240 | +0.02(+0.29%) |
Feb 05, 2003 | 6.902 | 6.964 | 6.744 | 6.769 | 8,972,895 | -0.04(-0.52%) |
Feb 04, 2003 | 6.696 | 6.819 | 6.572 | 6.804 | 8,536,552 | +0.11(+1.65%) |