Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.284 | 8.297 | 8.215 | 8.239 | 5,123,569 | -0.01(-0.17%) |
Apr 29, 2003 | 8.284 | 8.295 | 8.222 | 8.253 | 4,518,050 | -0.02(-0.25%) |
Apr 28, 2003 | 8.172 | 8.282 | 8.171 | 8.274 | 3,358,369 | +0.08(+1.02%) |
Apr 25, 2003 | 8.311 | 8.324 | 8.181 | 8.190 | 5,711,131 | -0.10(-1.19%) |
Apr 24, 2003 | 8.151 | 8.338 | 8.151 | 8.289 | 5,026,241 | +0.09(+1.12%) |
Apr 23, 2003 | 8.168 | 8.203 | 8.072 | 8.197 | 6,106,551 | +0.05(+0.65%) |
Apr 22, 2003 | 8.089 | 8.167 | 8.061 | 8.144 | 6,597,862 | -0.01(-0.10%) |
Apr 21, 2003 | 8.221 | 8.232 | 8.150 | 8.153 | 4,841,640 | -0.01(-0.17%) |
Apr 17, 2003 | 8.137 | 8.178 | 8.066 | 8.167 | 3,362,320 | +0.03(+0.43%) |
Apr 16, 2003 | 8.144 | 8.185 | 8.079 | 8.132 | 6,150,366 | +0.06(+0.78%) |
Apr 15, 2003 | 8.032 | 8.096 | 7.965 | 8.069 | 4,535,648 | +0.11(+1.33%) |
Apr 14, 2003 | 7.898 | 7.968 | 7.897 | 7.963 | 3,943,058 | +0.08(+0.99%) |
Apr 11, 2003 | 7.993 | 8.001 | 7.863 | 7.885 | 5,005,051 | -0.02(-0.30%) |
Apr 10, 2003 | 7.856 | 7.915 | 7.817 | 7.909 | 3,331,074 | +0.09(+1.21%) |
Apr 09, 2003 | 7.942 | 7.962 | 7.773 | 7.814 | 5,532,636 | -0.02(-0.28%) |
Apr 08, 2003 | 7.863 | 7.899 | 7.819 | 7.837 | 2,824,320 | +0.02(+0.25%) |
Apr 07, 2003 | 7.874 | 7.955 | 7.817 | 7.817 | 3,944,854 | -0.02(-0.20%) |
Apr 04, 2003 | 7.696 | 7.832 | 7.686 | 7.832 | 4,020,633 | +0.14(+1.77%) |
Apr 03, 2003 | 7.775 | 7.789 | 7.653 | 7.696 | 4,564,021 | -0.04(-0.56%) |
Apr 02, 2003 | 7.852 | 7.860 | 7.720 | 7.739 | 3,481,556 | -0.01(-0.16%) |
Apr 01, 2003 | 7.709 | 7.782 | 7.622 | 7.752 | 6,864,348 | +0.04(+0.56%) |
Mar 31, 2003 | 7.793 | 7.793 | 7.678 | 7.709 | 4,808,240 | -0.09(-1.14%) |
Mar 28, 2003 | 7.755 | 7.824 | 7.755 | 7.798 | 3,012,512 | -0.00(-0.04%) |
Mar 27, 2003 | 7.763 | 7.846 | 7.689 | 7.800 | 3,744,810 | +0.04(+0.48%) |
Mar 26, 2003 | 7.799 | 7.864 | 7.756 | 7.763 | 3,522,139 | -0.04(-0.46%) |
Mar 25, 2003 | 7.755 | 7.830 | 7.709 | 7.799 | 3,927,256 | +0.04(+0.57%) |
Mar 24, 2003 | 7.831 | 7.859 | 7.682 | 7.755 | 3,394,284 | -0.14(-1.83%) |
Mar 21, 2003 | 7.866 | 7.899 | 7.814 | 7.899 | 5,355,577 | +0.06(+0.73%) |
Mar 20, 2003 | 7.767 | 7.845 | 7.720 | 7.842 | 3,770,309 | +0.06(+0.75%) |
Mar 19, 2003 | 7.789 | 7.789 | 7.684 | 7.784 | 3,738,345 | +0.04(+0.56%) |
Mar 18, 2003 | 7.685 | 7.755 | 7.657 | 7.741 | 5,197,194 | +0.09(+1.13%) |
Mar 17, 2003 | 7.553 | 7.654 | 7.553 | 7.654 | 5,633,915 | +0.10(+1.35%) |
Mar 14, 2003 | 7.567 | 7.585 | 7.518 | 7.553 | 5,308,170 | +0.02(+0.30%) |
Mar 13, 2003 | 7.650 | 7.656 | 7.504 | 7.530 | 8,419,089 | -0.00(-0.06%) |
Mar 12, 2003 | 7.586 | 7.621 | 7.452 | 7.535 | 7,925,982 | -0.06(-0.75%) |
Mar 11, 2003 | 7.633 | 7.685 | 7.579 | 7.592 | 5,232,390 | +0.00(+0.04%) |
Mar 10, 2003 | 7.660 | 7.706 | 7.553 | 7.589 | 5,785,115 | -0.17(-2.22%) |
Mar 07, 2003 | 7.678 | 7.789 | 7.629 | 7.761 | 7,177,522 | +0.08(+1.11%) |
Mar 06, 2003 | 7.628 | 7.731 | 7.548 | 7.677 | 5,576,811 | +0.05(+0.64%) |
Mar 05, 2003 | 7.537 | 7.628 | 7.473 | 7.628 | 6,532,138 | +0.12(+1.65%) |
Mar 04, 2003 | 7.579 | 7.603 | 7.504 | 7.504 | 2,409,866 | -0.05(-0.61%) |
Mar 03, 2003 | 7.553 | 7.650 | 7.518 | 7.550 | 2,927,035 | +0.05(+0.61%) |
Feb 28, 2003 | 7.564 | 7.670 | 7.504 | 7.504 | 6,945,874 | -0.06(-0.81%) |
Feb 27, 2003 | 7.582 | 7.693 | 7.518 | 7.565 | 4,780,585 | -0.01(-0.09%) |
Feb 26, 2003 | 7.745 | 7.745 | 7.572 | 7.572 | 4,552,887 | -0.24(-3.12%) |
Feb 25, 2003 | 7.763 | 7.913 | 7.682 | 7.816 | 4,956,926 | +0.05(+0.66%) |
Feb 24, 2003 | 7.760 | 7.816 | 7.707 | 7.764 | 4,315,133 | +0.01(+0.11%) |
Feb 21, 2003 | 7.792 | 7.869 | 7.696 | 7.756 | 4,875,041 | +0.04(+0.51%) |
Feb 20, 2003 | 7.665 | 7.768 | 7.636 | 7.717 | 3,381,354 | +0.05(+0.67%) |
Feb 19, 2003 | 7.658 | 7.702 | 7.615 | 7.665 | 3,887,750 | +0.01(+0.07%) |
Feb 18, 2003 | 7.699 | 7.706 | 7.600 | 7.660 | 3,627,010 | +0.07(+0.95%) |
Feb 14, 2003 | 7.489 | 7.596 | 7.426 | 7.587 | 6,121,994 | +0.10(+1.32%) |
Feb 13, 2003 | 7.347 | 7.574 | 7.221 | 7.489 | 6,889,488 | +0.14(+1.95%) |
Feb 12, 2003 | 7.484 | 7.576 | 7.292 | 7.345 | 5,268,664 | -0.14(-1.84%) |
Feb 11, 2003 | 7.725 | 7.725 | 7.468 | 7.483 | 5,558,854 | -0.16(-2.06%) |
Feb 10, 2003 | 7.515 | 7.657 | 7.511 | 7.640 | 4,034,999 | +0.13(+1.67%) |
Feb 07, 2003 | 7.564 | 7.594 | 7.491 | 7.515 | 4,751,135 | -0.01(-0.13%) |
Feb 06, 2003 | 7.546 | 7.650 | 7.493 | 7.525 | 4,547,141 | -0.08(-1.10%) |
Feb 05, 2003 | 7.592 | 7.738 | 7.592 | 7.608 | 6,499,815 | +0.02(+0.24%) |
Feb 04, 2003 | 7.629 | 7.761 | 7.526 | 7.590 | 4,689,722 | -0.07(-0.94%) |