Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.449 | 8.655 | 8.392 | 8.545 | 3,959,116 | +0.07(+0.86%) |
Apr 29, 2003 | 8.487 | 8.512 | 8.413 | 8.472 | 3,317,748 | +0.06(+0.77%) |
Apr 28, 2003 | 8.258 | 8.434 | 8.243 | 8.407 | 3,034,730 | +0.16(+1.95%) |
Apr 25, 2003 | 8.315 | 8.373 | 8.181 | 8.246 | 2,723,985 | -0.10(-1.21%) |
Apr 24, 2003 | 8.529 | 8.529 | 8.277 | 8.348 | 2,963,583 | -0.18(-2.13%) |
Apr 23, 2003 | 8.545 | 8.550 | 8.411 | 8.529 | 5,801,089 | -0.02(-0.18%) |
Apr 22, 2003 | 8.197 | 8.545 | 8.172 | 8.545 | 7,707,408 | +0.33(+3.98%) |
Apr 21, 2003 | 8.237 | 8.288 | 8.185 | 8.218 | 2,401,731 | -0.04(-0.49%) |
Apr 17, 2003 | 8.116 | 8.265 | 8.101 | 8.258 | 4,296,541 | +0.14(+1.77%) |
Apr 16, 2003 | 8.334 | 8.374 | 8.067 | 8.114 | 4,139,076 | -0.20(-2.41%) |
Apr 15, 2003 | 8.166 | 8.430 | 8.122 | 8.315 | 4,842,175 | +0.15(+1.83%) |
Apr 14, 2003 | 7.923 | 8.166 | 7.923 | 8.166 | 3,801,651 | +0.29(+3.69%) |
Apr 11, 2003 | 7.895 | 7.994 | 7.856 | 7.876 | 3,661,450 | +0.10(+1.23%) |
Apr 10, 2003 | 7.761 | 7.790 | 7.675 | 7.780 | 3,089,136 | +0.02(+0.27%) |
Apr 09, 2003 | 7.835 | 7.977 | 7.757 | 7.759 | 4,604,147 | -0.09(-1.14%) |
Apr 08, 2003 | 7.895 | 7.895 | 7.784 | 7.849 | 4,954,650 | -0.01(-0.07%) |
Apr 07, 2003 | 8.143 | 8.158 | 7.847 | 7.855 | 4,219,117 | +0.01(+0.10%) |
Apr 04, 2003 | 7.725 | 7.891 | 7.725 | 7.847 | 3,395,172 | +0.12(+1.61%) |
Apr 03, 2003 | 7.818 | 7.847 | 7.704 | 7.723 | 4,051,712 | -0.07(-0.88%) |
Apr 02, 2003 | 7.665 | 7.914 | 7.661 | 7.791 | 4,459,761 | +0.28(+3.79%) |
Apr 01, 2003 | 7.417 | 7.545 | 7.380 | 7.507 | 3,988,412 | +0.12(+1.63%) |
Mar 31, 2003 | 7.398 | 7.512 | 7.306 | 7.386 | 3,837,225 | -0.10(-1.38%) |
Mar 28, 2003 | 7.524 | 7.591 | 7.415 | 7.489 | 3,783,342 | -0.04(-0.58%) |
Mar 27, 2003 | 7.417 | 7.625 | 7.365 | 7.533 | 4,145,877 | +0.02(+0.20%) |
Mar 26, 2003 | 7.531 | 7.575 | 7.444 | 7.518 | 3,279,035 | -0.01(-0.15%) |
Mar 25, 2003 | 7.486 | 7.598 | 7.434 | 7.530 | 5,409,258 | +0.06(+0.79%) |
Mar 24, 2003 | 7.774 | 7.776 | 7.459 | 7.470 | 7,268,494 | -0.30(-3.91%) |
Mar 21, 2003 | 7.675 | 7.782 | 7.560 | 7.774 | 5,353,805 | +0.21(+2.83%) |
Mar 20, 2003 | 7.564 | 7.589 | 7.409 | 7.560 | 5,017,427 | -0.03(-0.45%) |
Mar 19, 2003 | 7.465 | 7.627 | 7.463 | 7.595 | 3,792,758 | +0.13(+1.74%) |
Mar 18, 2003 | 7.436 | 7.629 | 7.417 | 7.465 | 6,048,534 | +0.09(+1.22%) |
Mar 17, 2003 | 6.931 | 7.386 | 6.872 | 7.375 | 6,824,872 | +0.45(+6.52%) |
Mar 14, 2003 | 6.824 | 7.015 | 6.788 | 6.924 | 3,580,887 | +0.12(+1.71%) |
Mar 13, 2003 | 6.667 | 6.818 | 6.654 | 6.807 | 8,428,294 | +0.19(+2.80%) |
Mar 12, 2003 | 6.740 | 6.767 | 6.526 | 6.622 | 9,576,584 | -0.14(-2.01%) |
Mar 11, 2003 | 6.801 | 6.895 | 6.752 | 6.757 | 5,373,685 | -0.03(-0.39%) |
Mar 10, 2003 | 7.111 | 7.111 | 6.746 | 6.784 | 5,385,717 | -0.32(-4.57%) |
Mar 07, 2003 | 7.038 | 7.126 | 6.968 | 7.109 | 3,899,478 | +0.02(+0.30%) |
Mar 06, 2003 | 7.069 | 7.111 | 6.985 | 7.088 | 4,110,304 | +0.00(+0.00%) |
Mar 05, 2003 | 7.073 | 7.185 | 7.033 | 7.088 | 4,470,746 | +0.06(+0.82%) |
Mar 04, 2003 | 7.134 | 7.141 | 7.012 | 7.031 | 3,406,158 | -0.12(-1.71%) |
Mar 03, 2003 | 7.310 | 7.379 | 6.945 | 7.153 | 5,595,496 | -0.14(-1.86%) |
Feb 28, 2003 | 7.054 | 7.354 | 7.034 | 7.289 | 9,361,051 | +0.31(+4.47%) |
Feb 27, 2003 | 6.962 | 7.044 | 6.882 | 6.977 | 6,268,776 | +0.10(+1.42%) |
Feb 26, 2003 | 6.948 | 6.964 | 6.796 | 6.880 | 5,149,258 | -0.11(-1.53%) |
Feb 25, 2003 | 6.929 | 7.013 | 6.826 | 6.987 | 3,491,430 | +0.01(+0.19%) |
Feb 24, 2003 | 7.120 | 7.120 | 6.918 | 6.973 | 2,940,564 | -0.15(-2.12%) |
Feb 21, 2003 | 7.080 | 7.149 | 7.002 | 7.124 | 4,686,280 | +0.06(+0.87%) |
Feb 20, 2003 | 7.216 | 7.273 | 7.063 | 7.063 | 4,059,036 | -0.18(-2.48%) |
Feb 19, 2003 | 7.331 | 7.331 | 7.143 | 7.243 | 3,659,881 | -0.09(-1.20%) |
Feb 18, 2003 | 7.157 | 7.350 | 7.147 | 7.331 | 4,425,757 | +0.21(+2.98%) |
Feb 14, 2003 | 7.015 | 7.119 | 6.901 | 7.119 | 5,197,387 | +0.12(+1.75%) |
Feb 13, 2003 | 7.031 | 7.130 | 6.882 | 6.996 | 4,615,656 | -0.02(-0.25%) |
Feb 12, 2003 | 7.218 | 7.239 | 7.000 | 7.013 | 7,230,828 | -0.20(-2.83%) |
Feb 11, 2003 | 7.329 | 7.426 | 7.191 | 7.218 | 5,212,035 | -0.07(-1.00%) |
Feb 10, 2003 | 7.237 | 7.335 | 7.187 | 7.291 | 5,001,210 | +0.06(+0.77%) |
Feb 07, 2003 | 7.407 | 7.407 | 7.212 | 7.235 | 5,674,490 | -0.04(-0.53%) |
Feb 06, 2003 | 7.484 | 7.495 | 7.226 | 7.273 | 8,812,801 | -0.21(-2.78%) |
Feb 05, 2003 | 7.474 | 7.661 | 7.474 | 7.482 | 6,461,814 | +0.08(+1.06%) |
Feb 04, 2003 | 7.264 | 7.417 | 7.182 | 7.403 | 11,886,767 | -0.29(-3.75%) |