Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.561 | 8.605 | 8.452 | 8.546 | 3,678,674 | -0.04(-0.41%) |
Apr 29, 2003 | 8.818 | 8.818 | 8.558 | 8.582 | 4,883,297 | -0.23(-2.57%) |
Apr 28, 2003 | 8.665 | 8.825 | 8.665 | 8.809 | 1,184,715 | +0.16(+1.83%) |
Apr 25, 2003 | 8.797 | 8.797 | 8.636 | 8.650 | 1,682,405 | -0.13(-1.43%) |
Apr 24, 2003 | 8.653 | 8.801 | 8.641 | 8.775 | 2,357,570 | +0.13(+1.56%) |
Apr 23, 2003 | 8.596 | 8.667 | 8.476 | 8.641 | 1,640,896 | +0.04(+0.52%) |
Apr 22, 2003 | 8.417 | 8.622 | 8.417 | 8.596 | 2,036,507 | +0.04(+0.50%) |
Apr 21, 2003 | 8.582 | 8.605 | 8.523 | 8.554 | 1,174,973 | +0.01(+0.08%) |
Apr 17, 2003 | 8.549 | 8.605 | 8.487 | 8.546 | 1,474,858 | +0.02(+0.22%) |
Apr 16, 2003 | 8.615 | 8.615 | 8.492 | 8.528 | 1,574,396 | -0.07(-0.77%) |
Apr 15, 2003 | 8.440 | 8.617 | 8.417 | 8.594 | 2,707,013 | +0.15(+1.82%) |
Apr 14, 2003 | 8.365 | 8.443 | 8.341 | 8.440 | 1,199,963 | +0.13(+1.62%) |
Apr 11, 2003 | 8.476 | 8.476 | 8.306 | 8.306 | 2,640,936 | -0.15(-1.73%) |
Apr 10, 2003 | 8.487 | 8.509 | 8.410 | 8.452 | 2,075,475 | +0.03(+0.34%) |
Apr 09, 2003 | 8.393 | 8.546 | 8.381 | 8.424 | 1,854,373 | +0.03(+0.39%) |
Apr 08, 2003 | 8.405 | 8.485 | 8.355 | 8.391 | 1,302,043 | -0.00(-0.03%) |
Apr 07, 2003 | 8.617 | 8.672 | 8.384 | 8.393 | 1,822,606 | -0.10(-1.22%) |
Apr 04, 2003 | 8.275 | 8.499 | 8.273 | 8.497 | 1,879,787 | +0.21(+2.54%) |
Apr 03, 2003 | 8.414 | 8.428 | 8.275 | 8.287 | 1,895,036 | -0.10(-1.21%) |
Apr 02, 2003 | 8.523 | 8.554 | 8.388 | 8.388 | 2,013,211 | -0.07(-0.78%) |
Apr 01, 2003 | 8.452 | 8.497 | 8.358 | 8.454 | 1,769,660 | +0.05(+0.56%) |
Mar 31, 2003 | 8.343 | 8.497 | 8.247 | 8.407 | 3,630,811 | +0.06(+0.74%) |
Mar 28, 2003 | 8.317 | 8.379 | 8.306 | 8.346 | 1,348,211 | +0.01(+0.08%) |
Mar 27, 2003 | 8.256 | 8.367 | 8.140 | 8.339 | 2,108,513 | +0.08(+1.00%) |
Mar 26, 2003 | 8.263 | 8.360 | 8.169 | 8.256 | 3,868,008 | +0.00(+0.00%) |
Mar 25, 2003 | 8.452 | 8.558 | 8.216 | 8.256 | 9,240,101 | -0.21(-2.45%) |
Mar 24, 2003 | 8.605 | 8.605 | 8.393 | 8.464 | 1,638,354 | -0.17(-1.92%) |
Mar 21, 2003 | 8.582 | 8.629 | 8.506 | 8.629 | 2,162,730 | +0.09(+1.11%) |
Mar 20, 2003 | 8.440 | 8.549 | 8.440 | 8.535 | 2,104,278 | -0.02(-0.28%) |
Mar 19, 2003 | 8.438 | 8.587 | 8.405 | 8.558 | 1,960,689 | +0.14(+1.71%) |
Mar 18, 2003 | 8.428 | 8.438 | 8.329 | 8.414 | 2,249,137 | +0.04(+0.54%) |
Mar 17, 2003 | 8.322 | 8.388 | 8.301 | 8.369 | 3,358,034 | +0.05(+0.57%) |
Mar 14, 2003 | 8.306 | 8.358 | 8.275 | 8.322 | 3,869,279 | +0.05(+0.57%) |
Mar 13, 2003 | 8.192 | 8.275 | 8.145 | 8.275 | 2,432,118 | +0.14(+1.74%) |
Mar 12, 2003 | 8.077 | 8.145 | 8.008 | 8.133 | 2,224,570 | +0.06(+0.70%) |
Mar 11, 2003 | 8.192 | 8.266 | 8.065 | 8.077 | 1,900,966 | -0.05(-0.67%) |
Mar 10, 2003 | 8.263 | 8.310 | 8.091 | 8.131 | 1,225,377 | -0.15(-1.82%) |
Mar 07, 2003 | 8.216 | 8.358 | 8.216 | 8.282 | 1,539,240 | -0.04(-0.45%) |
Mar 06, 2003 | 8.310 | 8.346 | 8.216 | 8.320 | 1,586,256 | -0.09(-1.09%) |
Mar 05, 2003 | 8.263 | 8.412 | 8.263 | 8.412 | 1,274,087 | +0.13(+1.63%) |
Mar 04, 2003 | 8.381 | 8.410 | 8.207 | 8.277 | 2,477,440 | -0.06(-0.68%) |
Mar 03, 2003 | 8.332 | 8.476 | 8.315 | 8.334 | 1,451,562 | +0.03(+0.37%) |
Feb 28, 2003 | 8.228 | 8.362 | 8.195 | 8.303 | 3,663,002 | +0.10(+1.27%) |
Feb 27, 2003 | 8.131 | 8.320 | 8.131 | 8.199 | 2,839,165 | +0.10(+1.28%) |
Feb 26, 2003 | 8.249 | 8.249 | 8.084 | 8.096 | 2,463,885 | -0.15(-1.83%) |
Feb 25, 2003 | 8.211 | 8.313 | 8.157 | 8.247 | 2,501,583 | +0.01(+0.17%) |
Feb 24, 2003 | 8.263 | 8.315 | 8.178 | 8.232 | 1,884,447 | -0.01(-0.09%) |
Feb 21, 2003 | 8.086 | 8.263 | 8.086 | 8.240 | 2,455,838 | +0.24(+2.95%) |
Feb 20, 2003 | 7.944 | 8.086 | 7.944 | 8.003 | 1,466,810 | +0.06(+0.74%) |
Feb 19, 2003 | 7.928 | 8.086 | 7.904 | 7.944 | 1,857,338 | +0.01(+0.15%) |
Feb 18, 2003 | 7.789 | 7.961 | 7.720 | 7.933 | 1,570,584 | +0.16(+2.03%) |
Feb 14, 2003 | 7.706 | 7.791 | 7.619 | 7.774 | 3,419,451 | +0.07(+0.89%) |
Feb 13, 2003 | 7.571 | 7.767 | 7.472 | 7.706 | 3,061,538 | +0.09(+1.15%) |
Feb 12, 2003 | 7.774 | 7.800 | 7.593 | 7.619 | 2,948,445 | -0.13(-1.74%) |
Feb 11, 2003 | 8.003 | 8.015 | 7.732 | 7.753 | 1,539,663 | -0.23(-2.93%) |
Feb 10, 2003 | 7.928 | 8.034 | 7.904 | 7.987 | 1,098,731 | +0.06(+0.74%) |
Feb 07, 2003 | 8.098 | 8.107 | 7.904 | 7.928 | 1,935,698 | -0.07(-0.89%) |
Feb 06, 2003 | 8.046 | 8.122 | 7.996 | 7.999 | 2,239,819 | -0.07(-0.88%) |
Feb 05, 2003 | 8.254 | 8.254 | 8.067 | 8.070 | 1,653,603 | -0.18(-2.20%) |
Feb 04, 2003 | 8.282 | 8.334 | 8.195 | 8.251 | 2,721,837 | -0.03(-0.37%) |