Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.495 | 7.540 | 7.421 | 7.465 | 769,217 | +0.00(+0.00%) |
Apr 29, 2003 | 7.585 | 7.719 | 7.465 | 7.465 | 1,233,427 | -0.07(-0.99%) |
Apr 28, 2003 | 7.406 | 7.570 | 7.286 | 7.540 | 767,074 | +0.18(+2.43%) |
Apr 25, 2003 | 7.585 | 7.630 | 7.361 | 7.361 | 519,129 | -0.13(-1.79%) |
Apr 24, 2003 | 7.794 | 7.839 | 7.495 | 7.495 | 569,964 | -0.28(-3.65%) |
Apr 23, 2003 | 7.898 | 7.988 | 7.719 | 7.779 | 1,249,233 | +0.01(+0.19%) |
Apr 22, 2003 | 7.510 | 7.839 | 7.465 | 7.764 | 1,855,833 | +0.30(+4.00%) |
Apr 21, 2003 | 7.465 | 7.555 | 7.421 | 7.465 | 357,918 | +0.00(+0.00%) |
Apr 17, 2003 | 7.764 | 7.809 | 7.391 | 7.465 | 601,777 | +0.07(+1.01%) |
Apr 16, 2003 | 7.600 | 7.600 | 7.361 | 7.391 | 889,439 | -0.09(-1.20%) |
Apr 15, 2003 | 7.421 | 7.510 | 7.331 | 7.480 | 540,361 | +0.09(+1.21%) |
Apr 14, 2003 | 7.346 | 7.495 | 7.346 | 7.391 | 461,530 | -0.06(-0.78%) |
Apr 11, 2003 | 7.525 | 7.659 | 7.331 | 7.449 | 524,755 | -0.05(-0.62%) |
Apr 10, 2003 | 7.480 | 7.674 | 7.421 | 7.495 | 438,691 | -0.10(-1.38%) |
Apr 09, 2003 | 7.839 | 8.063 | 7.495 | 7.600 | 735,662 | -0.21(-2.68%) |
Apr 08, 2003 | 7.973 | 8.018 | 7.734 | 7.809 | 800,964 | -0.06(-0.76%) |
Apr 07, 2003 | 8.496 | 8.511 | 7.824 | 7.869 | 1,319,892 | -0.22(-2.77%) |
Apr 04, 2003 | 8.182 | 8.361 | 8.092 | 8.092 | 750,598 | -0.06(-0.73%) |
Apr 03, 2003 | 8.122 | 8.302 | 8.078 | 8.152 | 1,204,091 | +0.00(+0.00%) |
Apr 02, 2003 | 7.794 | 8.197 | 7.779 | 8.152 | 1,121,108 | +0.42(+5.41%) |
Apr 01, 2003 | 7.450 | 7.749 | 7.450 | 7.734 | 592,669 | +0.33(+4.44%) |
Mar 31, 2003 | 7.570 | 7.659 | 7.376 | 7.406 | 1,081,793 | -0.34(-4.43%) |
Mar 28, 2003 | 7.421 | 7.794 | 7.421 | 7.749 | 90,169,568 | +0.31(+4.22%) |
Mar 27, 2003 | 7.480 | 7.480 | 7.331 | 7.436 | 338,889 | -0.04(-0.60%) |
Mar 26, 2003 | 7.510 | 7.674 | 7.465 | 7.480 | 499,600 | -0.10(-1.38%) |
Mar 25, 2003 | 7.361 | 7.600 | 7.361 | 7.585 | 704,815 | +0.12(+1.60%) |
Mar 24, 2003 | 7.465 | 7.480 | 7.047 | 7.465 | 87,798,624 | +0.00(+0.00%) |
Mar 21, 2003 | 7.704 | 8.078 | 7.465 | 7.465 | 1,855,740 | -0.10(-1.38%) |
Mar 20, 2003 | 7.032 | 7.734 | 6.764 | 7.570 | 140,756,416 | +0.51(+7.19%) |
Mar 19, 2003 | 7.062 | 7.197 | 6.719 | 7.062 | 940,044 | +0.01(+0.21%) |
Mar 18, 2003 | 6.704 | 7.062 | 6.465 | 7.047 | 1,338,814 | +0.51(+7.76%) |
Mar 17, 2003 | 5.853 | 6.540 | 5.733 | 6.540 | 1,596,520 | +0.63(+10.61%) |
Mar 14, 2003 | 6.032 | 6.241 | 5.853 | 5.913 | 3,211,394 | -0.58(-8.97%) |
Mar 13, 2003 | 6.181 | 6.510 | 6.122 | 6.495 | 769,753 | +0.37(+6.10%) |
Mar 12, 2003 | 6.077 | 6.151 | 5.718 | 6.122 | 838,890 | -0.01(-0.24%) |
Mar 11, 2003 | 6.375 | 6.495 | 6.047 | 6.137 | 467,022 | -0.25(-3.97%) |
Mar 10, 2003 | 6.614 | 6.629 | 6.346 | 6.390 | 510,221 | -0.19(-2.95%) |
Mar 07, 2003 | 6.659 | 6.838 | 6.510 | 6.584 | 806,991 | -0.16(-2.43%) |
Mar 06, 2003 | 7.047 | 7.212 | 6.689 | 6.749 | 999,279 | -0.37(-5.24%) |
Mar 05, 2003 | 6.808 | 7.167 | 6.808 | 7.122 | 448,269 | +0.10(+1.49%) |
Mar 04, 2003 | 7.286 | 7.406 | 7.003 | 7.017 | 540,026 | -0.31(-4.28%) |
Mar 03, 2003 | 7.555 | 7.659 | 7.286 | 7.331 | 577,867 | -0.21(-2.77%) |
Feb 28, 2003 | 7.540 | 7.585 | 7.450 | 7.540 | 662,524 | +0.04(+0.60%) |
Feb 27, 2003 | 7.480 | 7.555 | 7.092 | 7.495 | 11,162,192 | +0.03(+0.40%) |
Feb 26, 2003 | 7.480 | 7.495 | 7.361 | 7.465 | 264,085 | -0.06(-0.79%) |
Feb 25, 2003 | 7.465 | 7.555 | 7.271 | 7.525 | 402,390 | +0.06(+0.80%) |
Feb 24, 2003 | 7.645 | 7.659 | 7.465 | 7.465 | 538,351 | -0.22(-2.91%) |
Feb 21, 2003 | 7.570 | 7.734 | 7.465 | 7.689 | 397,635 | +0.12(+1.58%) |
Feb 20, 2003 | 7.600 | 7.645 | 7.465 | 7.570 | 476,667 | -0.10(-1.36%) |
Feb 19, 2003 | 7.824 | 7.883 | 7.510 | 7.674 | 273,730 | -0.06(-0.77%) |
Feb 18, 2003 | 7.540 | 7.764 | 7.510 | 7.734 | 509,887 | +0.25(+3.39%) |
Feb 14, 2003 | 7.391 | 7.540 | 7.331 | 7.480 | 537,414 | +0.10(+1.42%) |
Feb 13, 2003 | 7.540 | 7.540 | 7.241 | 7.376 | 620,263 | -0.09(-1.20%) |
Feb 12, 2003 | 7.391 | 7.495 | 7.331 | 7.465 | 570,165 | +0.06(+0.81%) |
Feb 11, 2003 | 7.450 | 7.570 | 7.316 | 7.406 | 775,245 | -0.04(-0.60%) |
Feb 10, 2003 | 7.226 | 7.450 | 7.092 | 7.450 | 504,461 | +0.27(+3.74%) |
Feb 07, 2003 | 7.450 | 7.585 | 7.167 | 7.182 | 668,753 | -0.27(-3.61%) |
Feb 06, 2003 | 7.436 | 7.495 | 7.316 | 7.450 | 828,959 | -0.04(-0.58%) |
Feb 05, 2003 | 7.540 | 7.585 | 7.391 | 7.494 | 1,468,043 | -0.02(-0.22%) |
Feb 04, 2003 | 7.719 | 7.719 | 7.465 | 7.510 | 506,739 | -0.28(-3.64%) |