Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.841 | 7.895 | 7.811 | 7.870 | 6,943,413 | +0.03(+0.36%) |
Apr 29, 2003 | 8.065 | 8.071 | 7.835 | 7.841 | 5,002,295 | -0.22(-2.77%) |
Apr 28, 2003 | 8.103 | 8.128 | 8.063 | 8.065 | 4,661,564 | -0.04(-0.47%) |
Apr 25, 2003 | 8.161 | 8.161 | 8.030 | 8.103 | 21,472,974 | -0.06(-0.71%) |
Apr 24, 2003 | 8.253 | 8.306 | 8.124 | 8.161 | 3,661,885 | -0.08(-1.01%) |
Apr 23, 2003 | 8.269 | 8.336 | 8.203 | 8.244 | 4,130,203 | -0.02(-0.26%) |
Apr 22, 2003 | 8.095 | 8.266 | 8.045 | 8.266 | 2,851,635 | +0.13(+1.62%) |
Apr 21, 2003 | 7.995 | 8.139 | 7.990 | 8.134 | 2,120,039 | +0.14(+1.75%) |
Apr 17, 2003 | 7.936 | 8.063 | 7.913 | 7.995 | 3,535,199 | +0.09(+1.14%) |
Apr 16, 2003 | 7.903 | 8.018 | 7.861 | 7.905 | 3,245,202 | -0.09(-1.10%) |
Apr 15, 2003 | 7.903 | 7.998 | 7.838 | 7.993 | 2,754,669 | +0.09(+1.14%) |
Apr 14, 2003 | 7.820 | 7.903 | 7.800 | 7.903 | 2,335,585 | +0.06(+0.74%) |
Apr 11, 2003 | 7.778 | 7.845 | 7.736 | 7.845 | 3,240,699 | +0.04(+0.47%) |
Apr 10, 2003 | 7.638 | 7.808 | 7.628 | 7.808 | 4,926,043 | +0.21(+2.81%) |
Apr 09, 2003 | 7.595 | 7.661 | 7.578 | 7.595 | 2,904,171 | +0.04(+0.60%) |
Apr 08, 2003 | 7.706 | 7.715 | 7.550 | 7.550 | 3,853,415 | -0.19(-2.45%) |
Apr 07, 2003 | 7.811 | 7.835 | 7.720 | 7.740 | 2,960,609 | -0.05(-0.66%) |
Apr 04, 2003 | 7.878 | 7.903 | 7.763 | 7.791 | 2,542,425 | -0.06(-0.81%) |
Apr 03, 2003 | 7.961 | 7.995 | 7.810 | 7.855 | 2,670,612 | -0.11(-1.34%) |
Apr 02, 2003 | 8.060 | 8.060 | 7.945 | 7.961 | 2,824,917 | -0.10(-1.22%) |
Apr 01, 2003 | 8.031 | 8.078 | 7.963 | 8.060 | 2,088,517 | +0.03(+0.35%) |
Mar 31, 2003 | 8.095 | 8.095 | 7.958 | 8.031 | 3,091,198 | -0.06(-0.76%) |
Mar 28, 2003 | 8.058 | 8.173 | 8.058 | 8.093 | 3,125,421 | +0.03(+0.43%) |
Mar 27, 2003 | 7.943 | 8.103 | 7.916 | 8.058 | 3,848,612 | +0.11(+1.43%) |
Mar 26, 2003 | 7.911 | 7.970 | 7.845 | 7.945 | 3,675,094 | +0.05(+0.63%) |
Mar 25, 2003 | 7.861 | 8.003 | 7.853 | 7.895 | 2,716,543 | +0.04(+0.49%) |
Mar 24, 2003 | 7.913 | 8.031 | 7.801 | 7.856 | 4,052,450 | -0.06(-0.72%) |
Mar 21, 2003 | 8.236 | 8.236 | 7.911 | 7.913 | 4,284,508 | -0.23(-2.82%) |
Mar 20, 2003 | 7.970 | 8.168 | 7.940 | 8.143 | 5,000,194 | +0.17(+2.17%) |
Mar 19, 2003 | 8.071 | 8.100 | 7.970 | 7.970 | 6,032,594 | -0.10(-1.24%) |
Mar 18, 2003 | 7.838 | 8.111 | 7.750 | 8.070 | 6,376,027 | +0.23(+2.98%) |
Mar 17, 2003 | 7.911 | 8.011 | 7.836 | 7.836 | 4,846,789 | -0.08(-1.05%) |
Mar 14, 2003 | 7.956 | 8.000 | 7.880 | 7.920 | 5,604,804 | -0.04(-0.46%) |
Mar 13, 2003 | 8.144 | 8.178 | 7.956 | 7.956 | 4,335,542 | -0.17(-2.09%) |
Mar 12, 2003 | 8.188 | 8.188 | 7.945 | 8.126 | 4,610,529 | -0.06(-0.73%) |
Mar 11, 2003 | 8.271 | 8.301 | 8.161 | 8.186 | 4,004,117 | -0.06(-0.77%) |
Mar 10, 2003 | 8.313 | 8.359 | 8.228 | 8.249 | 4,910,433 | -0.06(-0.74%) |
Mar 07, 2003 | 8.211 | 8.336 | 8.211 | 8.311 | 5,305,501 | +0.02(+0.20%) |
Mar 06, 2003 | 8.228 | 8.319 | 8.169 | 8.294 | 4,441,815 | +0.05(+0.61%) |
Mar 05, 2003 | 8.144 | 8.284 | 8.141 | 8.244 | 3,632,765 | +0.10(+1.23%) |
Mar 04, 2003 | 8.228 | 8.228 | 8.103 | 8.144 | 2,819,814 | -0.02(-0.24%) |
Mar 03, 2003 | 8.030 | 8.168 | 7.976 | 8.164 | 5,129,882 | +0.14(+1.70%) |
Feb 28, 2003 | 8.028 | 8.156 | 8.026 | 8.028 | 6,472,393 | +0.03(+0.42%) |
Feb 27, 2003 | 8.379 | 8.389 | 7.995 | 7.995 | 7,171,267 | -0.37(-4.48%) |
Feb 26, 2003 | 8.161 | 8.369 | 8.129 | 8.369 | 9,767,730 | +0.17(+2.13%) |
Feb 25, 2003 | 8.086 | 8.266 | 8.055 | 8.194 | 15,556,559 | +0.15(+1.86%) |
Feb 24, 2003 | 7.870 | 8.158 | 7.870 | 8.045 | 16,981,326 | +0.01(+0.15%) |
Feb 21, 2003 | 7.661 | 8.033 | 7.661 | 8.033 | 5,469,712 | +0.29(+3.77%) |
Feb 20, 2003 | 7.778 | 7.828 | 7.741 | 7.741 | 2,647,797 | -0.04(-0.47%) |
Feb 19, 2003 | 7.736 | 7.783 | 7.653 | 7.778 | 2,826,718 | +0.02(+0.32%) |
Feb 18, 2003 | 7.686 | 7.758 | 7.678 | 7.753 | 3,453,244 | +0.08(+1.11%) |
Feb 14, 2003 | 7.570 | 7.691 | 7.537 | 7.668 | 2,180,680 | +0.10(+1.30%) |
Feb 13, 2003 | 7.545 | 7.620 | 7.440 | 7.570 | 2,459,869 | +0.02(+0.33%) |
Feb 12, 2003 | 7.646 | 7.661 | 7.512 | 7.545 | 2,765,477 | -0.10(-1.33%) |
Feb 11, 2003 | 7.761 | 7.786 | 7.612 | 7.646 | 2,995,133 | -0.11(-1.48%) |
Feb 10, 2003 | 7.746 | 7.821 | 7.711 | 7.761 | 3,818,591 | +0.01(+0.19%) |
Feb 07, 2003 | 7.803 | 7.816 | 7.656 | 7.746 | 2,949,201 | -0.06(-0.73%) |
Feb 06, 2003 | 7.776 | 7.803 | 7.612 | 7.803 | 4,328,938 | +0.03(+0.34%) |
Feb 05, 2003 | 7.828 | 7.860 | 7.768 | 7.776 | 3,257,210 | -0.05(-0.66%) |
Feb 04, 2003 | 7.595 | 7.845 | 7.538 | 7.828 | 3,405,511 | +0.16(+2.06%) |