Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.096 | 8.336 | 8.067 | 8.293 | 1,851,311 | +0.20(+2.46%) |
Apr 29, 2003 | 8.208 | 8.225 | 8.086 | 8.094 | 1,617,508 | -0.09(-1.11%) |
Apr 28, 2003 | 8.094 | 8.243 | 8.086 | 8.185 | 2,162,619 | +0.13(+1.61%) |
Apr 25, 2003 | 8.100 | 8.113 | 8.026 | 8.055 | 1,951,808 | +0.02(+0.19%) |
Apr 24, 2003 | 8.076 | 8.187 | 8.040 | 8.040 | 1,746,681 | -0.04(-0.46%) |
Apr 23, 2003 | 8.032 | 8.173 | 7.943 | 8.076 | 6,363,335 | +0.06(+0.80%) |
Apr 22, 2003 | 7.862 | 8.032 | 7.842 | 8.012 | 2,757,591 | +0.15(+1.92%) |
Apr 21, 2003 | 7.931 | 7.945 | 7.838 | 7.862 | 1,883,088 | -0.04(-0.51%) |
Apr 17, 2003 | 7.887 | 7.935 | 7.875 | 7.902 | 1,584,181 | +0.05(+0.67%) |
Apr 16, 2003 | 8.030 | 8.071 | 7.831 | 7.850 | 1,652,901 | -0.16(-2.05%) |
Apr 15, 2003 | 7.900 | 8.043 | 7.838 | 8.014 | 1,226,371 | +0.11(+1.45%) |
Apr 14, 2003 | 7.848 | 7.918 | 7.848 | 7.900 | 1,287,082 | +0.09(+1.16%) |
Apr 11, 2003 | 7.908 | 7.972 | 7.784 | 7.809 | 1,668,402 | -0.10(-1.25%) |
Apr 10, 2003 | 7.699 | 7.908 | 7.664 | 7.908 | 1,754,173 | +0.23(+2.97%) |
Apr 09, 2003 | 7.879 | 7.954 | 7.647 | 7.680 | 1,624,225 | -0.18(-2.29%) |
Apr 08, 2003 | 7.974 | 7.980 | 7.771 | 7.860 | 853,835 | -0.06(-0.71%) |
Apr 07, 2003 | 7.983 | 8.129 | 7.896 | 7.916 | 1,261,506 | +0.08(+1.06%) |
Apr 04, 2003 | 7.896 | 8.003 | 7.732 | 7.832 | 1,129,749 | -0.00(-0.05%) |
Apr 03, 2003 | 7.935 | 7.954 | 7.834 | 7.836 | 1,100,556 | -0.10(-1.24%) |
Apr 02, 2003 | 7.771 | 7.985 | 7.743 | 7.935 | 2,142,210 | +0.26(+3.33%) |
Apr 01, 2003 | 7.769 | 7.778 | 7.596 | 7.680 | 1,835,810 | -0.09(-1.12%) |
Mar 31, 2003 | 7.736 | 7.803 | 7.563 | 7.767 | 1,504,093 | +0.03(+0.40%) |
Mar 28, 2003 | 7.803 | 7.803 | 7.713 | 7.736 | 1,402,563 | -0.09(-1.09%) |
Mar 27, 2003 | 7.858 | 7.863 | 7.769 | 7.821 | 1,455,783 | -0.05(-0.69%) |
Mar 26, 2003 | 7.896 | 7.983 | 7.774 | 7.875 | 1,350,636 | -0.02(-0.27%) |
Mar 25, 2003 | 7.819 | 7.954 | 7.800 | 7.896 | 1,521,919 | +0.07(+0.89%) |
Mar 24, 2003 | 8.032 | 8.032 | 7.776 | 7.827 | 2,282,233 | -0.30(-3.67%) |
Mar 21, 2003 | 7.829 | 8.132 | 7.776 | 8.125 | 1,814,626 | +0.35(+4.56%) |
Mar 20, 2003 | 7.670 | 7.782 | 7.579 | 7.771 | 1,645,667 | +0.11(+1.41%) |
Mar 19, 2003 | 7.587 | 7.682 | 7.558 | 7.662 | 1,265,639 | +0.06(+0.76%) |
Mar 18, 2003 | 7.354 | 7.625 | 7.322 | 7.604 | 2,159,260 | +0.29(+3.91%) |
Mar 17, 2003 | 7.142 | 7.353 | 7.082 | 7.318 | 2,384,022 | +0.19(+2.66%) |
Mar 14, 2003 | 7.134 | 7.252 | 7.060 | 7.128 | 1,383,704 | +0.04(+0.60%) |
Mar 13, 2003 | 6.996 | 7.103 | 6.946 | 7.085 | 2,606,975 | +0.17(+2.43%) |
Mar 12, 2003 | 6.967 | 7.045 | 6.873 | 6.917 | 1,259,956 | -0.07(-1.02%) |
Mar 11, 2003 | 6.977 | 7.043 | 6.925 | 6.989 | 2,015,620 | +0.03(+0.50%) |
Mar 10, 2003 | 6.987 | 7.045 | 6.925 | 6.954 | 1,647,992 | -0.05(-0.66%) |
Mar 07, 2003 | 6.847 | 7.018 | 6.784 | 7.000 | 1,620,866 | +0.11(+1.54%) |
Mar 06, 2003 | 6.861 | 6.921 | 6.774 | 6.894 | 2,056,955 | +0.03(+0.48%) |
Mar 05, 2003 | 6.813 | 6.880 | 6.778 | 6.861 | 1,841,752 | +0.01(+0.08%) |
Mar 04, 2003 | 6.983 | 6.987 | 6.840 | 6.855 | 2,139,368 | -0.14(-2.02%) |
Mar 03, 2003 | 7.064 | 7.161 | 6.971 | 6.996 | 2,978,994 | -0.02(-0.33%) |
Feb 28, 2003 | 7.054 | 7.060 | 6.979 | 7.020 | 2,307,551 | -0.01(-0.08%) |
Feb 27, 2003 | 7.025 | 7.054 | 6.987 | 7.025 | 2,416,574 | +0.03(+0.47%) |
Feb 26, 2003 | 7.002 | 7.132 | 6.971 | 6.993 | 1,012,201 | -0.01(-0.11%) |
Feb 25, 2003 | 7.014 | 7.035 | 6.915 | 7.000 | 1,761,665 | -0.01(-0.19%) |
Feb 24, 2003 | 7.171 | 7.171 | 7.014 | 7.014 | 821,025 | -0.16(-2.19%) |
Feb 21, 2003 | 7.066 | 7.219 | 6.952 | 7.171 | 856,935 | +0.11(+1.51%) |
Feb 20, 2003 | 7.132 | 7.159 | 7.035 | 7.064 | 1,134,399 | -0.07(-0.92%) |
Feb 19, 2003 | 7.153 | 7.200 | 7.093 | 7.130 | 795,449 | -0.02(-0.30%) |
Feb 18, 2003 | 7.049 | 7.192 | 7.049 | 7.151 | 1,066,713 | +0.12(+1.71%) |
Feb 14, 2003 | 6.931 | 7.054 | 6.890 | 7.031 | 876,828 | +0.10(+1.45%) |
Feb 13, 2003 | 6.956 | 6.981 | 6.822 | 6.931 | 1,716,196 | -0.03(-0.36%) |
Feb 12, 2003 | 7.068 | 7.134 | 6.900 | 6.956 | 889,487 | -0.13(-1.78%) |
Feb 11, 2003 | 7.122 | 7.217 | 7.054 | 7.082 | 749,205 | -0.04(-0.57%) |
Feb 10, 2003 | 7.113 | 7.233 | 7.043 | 7.122 | 899,046 | +0.01(+0.11%) |
Feb 07, 2003 | 7.194 | 7.198 | 7.056 | 7.114 | 1,457,074 | -0.05(-0.70%) |
Feb 06, 2003 | 7.155 | 7.219 | 7.000 | 7.165 | 1,235,413 | -0.07(-1.02%) |
Feb 05, 2003 | 7.279 | 7.378 | 7.171 | 7.238 | 1,120,965 | -0.05(-0.64%) |
Feb 04, 2003 | 7.300 | 7.312 | 7.151 | 7.285 | 1,722,913 | -0.02(-0.21%) |