Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.716 | 7.857 | 7.637 | 7.834 | 3,375,246 | +0.12(+1.53%) |
Apr 29, 2003 | 7.644 | 7.753 | 7.602 | 7.716 | 3,045,617 | +0.08(+1.06%) |
Apr 28, 2003 | 7.521 | 7.725 | 7.498 | 7.635 | 4,776,169 | +0.10(+1.29%) |
Apr 25, 2003 | 7.649 | 7.649 | 7.475 | 7.537 | 2,885,548 | -0.11(-1.45%) |
Apr 24, 2003 | 7.649 | 7.707 | 7.549 | 7.649 | 2,943,363 | -0.05(-0.69%) |
Apr 23, 2003 | 7.533 | 7.737 | 7.438 | 7.702 | 4,113,459 | +0.20(+2.63%) |
Apr 22, 2003 | 7.591 | 7.644 | 7.324 | 7.505 | 11,709,165 | -0.27(-3.49%) |
Apr 21, 2003 | 7.665 | 7.799 | 7.558 | 7.776 | 3,883,496 | +0.11(+1.48%) |
Apr 17, 2003 | 7.544 | 7.667 | 7.347 | 7.663 | 4,607,040 | +0.12(+1.57%) |
Apr 16, 2003 | 7.533 | 7.616 | 7.489 | 7.544 | 5,361,217 | +0.04(+0.59%) |
Apr 15, 2003 | 7.405 | 7.507 | 7.278 | 7.500 | 3,012,395 | +0.10(+1.28%) |
Apr 14, 2003 | 7.315 | 7.426 | 7.222 | 7.405 | 5,145,923 | +0.13(+1.75%) |
Apr 11, 2003 | 7.259 | 7.403 | 7.197 | 7.278 | 3,829,133 | +0.02(+0.29%) |
Apr 10, 2003 | 7.287 | 7.359 | 7.217 | 7.257 | 2,961,915 | -0.03(-0.48%) |
Apr 09, 2003 | 7.197 | 7.433 | 7.150 | 7.292 | 5,415,580 | +0.11(+1.55%) |
Apr 08, 2003 | 7.185 | 7.243 | 7.127 | 7.180 | 5,907,867 | -0.18(-2.43%) |
Apr 07, 2003 | 7.417 | 7.667 | 7.301 | 7.359 | 8,490,536 | +0.21(+2.98%) |
Apr 04, 2003 | 7.417 | 7.440 | 7.122 | 7.146 | 7,886,072 | -0.26(-3.51%) |
Apr 03, 2003 | 7.591 | 7.621 | 7.368 | 7.405 | 11,154,750 | -0.49(-6.22%) |
Apr 02, 2003 | 7.834 | 7.899 | 7.788 | 7.897 | 4,515,141 | +0.25(+3.24%) |
Apr 01, 2003 | 7.950 | 7.973 | 7.579 | 7.649 | 6,182,701 | -0.27(-3.40%) |
Mar 31, 2003 | 8.026 | 8.110 | 7.885 | 7.917 | 3,674,242 | -0.14(-1.70%) |
Mar 28, 2003 | 8.094 | 8.184 | 8.003 | 8.054 | 5,941,951 | +0.10(+1.28%) |
Mar 27, 2003 | 7.950 | 7.985 | 7.834 | 7.952 | 2,454,959 | -0.06(-0.69%) |
Mar 26, 2003 | 8.089 | 8.170 | 7.961 | 8.008 | 2,741,875 | -0.10(-1.26%) |
Mar 25, 2003 | 7.973 | 8.154 | 7.908 | 8.110 | 2,360,471 | +0.09(+1.13%) |
Mar 24, 2003 | 8.205 | 8.216 | 7.876 | 8.019 | 3,073,229 | -0.34(-4.02%) |
Mar 21, 2003 | 8.135 | 8.427 | 8.112 | 8.356 | 4,707,137 | +0.26(+3.24%) |
Mar 20, 2003 | 8.089 | 8.159 | 7.822 | 8.094 | 7,031,367 | -0.01(-0.09%) |
Mar 19, 2003 | 8.186 | 8.186 | 7.910 | 8.101 | 2,756,544 | -0.13(-1.55%) |
Mar 18, 2003 | 8.205 | 8.279 | 8.012 | 8.228 | 4,195,867 | +0.14(+1.75%) |
Mar 17, 2003 | 7.649 | 8.105 | 7.591 | 8.087 | 4,330,480 | +0.32(+4.15%) |
Mar 14, 2003 | 7.904 | 7.948 | 7.730 | 7.764 | 4,488,822 | -0.01(-0.18%) |
Mar 13, 2003 | 7.505 | 7.795 | 7.465 | 7.778 | 9,006,984 | +0.42(+5.70%) |
Mar 12, 2003 | 7.417 | 7.486 | 7.266 | 7.359 | 9,694,286 | -0.14(-1.82%) |
Mar 11, 2003 | 7.676 | 7.753 | 7.470 | 7.496 | 8,668,294 | -0.23(-3.00%) |
Mar 10, 2003 | 8.036 | 8.036 | 7.707 | 7.727 | 3,964,177 | -0.31(-3.84%) |
Mar 07, 2003 | 7.811 | 8.112 | 7.788 | 8.036 | 4,560,443 | +0.07(+0.87%) |
Mar 06, 2003 | 8.059 | 8.059 | 7.822 | 7.966 | 3,942,173 | -0.09(-1.15%) |
Mar 05, 2003 | 8.205 | 8.226 | 7.936 | 8.059 | 3,661,298 | -0.15(-1.78%) |
Mar 04, 2003 | 8.263 | 8.344 | 8.124 | 8.205 | 4,051,330 | -0.15(-1.80%) |
Mar 03, 2003 | 8.471 | 8.541 | 8.298 | 8.356 | 2,820,399 | -0.08(-0.91%) |
Feb 28, 2003 | 8.274 | 8.437 | 8.212 | 8.432 | 4,792,996 | +0.16(+1.90%) |
Feb 27, 2003 | 8.356 | 8.356 | 8.207 | 8.274 | 4,133,738 | -0.02(-0.28%) |
Feb 26, 2003 | 8.332 | 8.344 | 8.216 | 8.298 | 2,028,685 | -0.09(-1.05%) |
Feb 25, 2003 | 8.274 | 8.386 | 8.152 | 8.386 | 3,538,766 | -0.05(-0.58%) |
Feb 24, 2003 | 8.729 | 8.729 | 8.406 | 8.434 | 2,425,189 | -0.29(-3.35%) |
Feb 21, 2003 | 8.506 | 8.738 | 8.448 | 8.726 | 3,402,858 | +0.20(+2.39%) |
Feb 20, 2003 | 8.525 | 8.599 | 8.460 | 8.522 | 2,457,117 | -0.00(-0.05%) |
Feb 19, 2003 | 8.460 | 8.543 | 8.321 | 8.527 | 3,850,705 | +0.10(+1.13%) |
Feb 18, 2003 | 8.342 | 8.483 | 8.342 | 8.432 | 4,282,157 | +0.09(+1.06%) |
Feb 14, 2003 | 8.286 | 8.344 | 8.142 | 8.344 | 4,403,826 | +0.06(+0.70%) |
Feb 13, 2003 | 8.402 | 8.448 | 8.175 | 8.286 | 3,823,092 | -0.14(-1.65%) |
Feb 12, 2003 | 8.750 | 8.750 | 8.251 | 8.425 | 12,712,722 | -0.37(-4.22%) |
Feb 11, 2003 | 8.807 | 8.942 | 8.664 | 8.796 | 4,155,310 | +0.16(+1.85%) |
Feb 10, 2003 | 8.599 | 8.657 | 8.504 | 8.636 | 3,724,721 | +0.04(+0.43%) |
Feb 07, 2003 | 8.587 | 8.680 | 8.457 | 8.599 | 4,402,101 | +0.07(+0.82%) |
Feb 06, 2003 | 8.460 | 8.529 | 8.189 | 8.529 | 6,500,681 | +0.10(+1.15%) |
Feb 05, 2003 | 8.492 | 8.569 | 8.298 | 8.432 | 3,101,705 | -0.06(-0.71%) |
Feb 04, 2003 | 8.448 | 8.571 | 8.325 | 8.492 | 1,651,165 | -0.06(-0.68%) |