Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.292 | 6.372 | 6.193 | 6.199 | 907,598 | -0.02(-0.30%) |
Apr 29, 2003 | 6.125 | 6.218 | 6.013 | 6.218 | 916,650 | +0.09(+1.41%) |
Apr 28, 2003 | 6.255 | 6.298 | 6.069 | 6.131 | 1,282,437 | -0.08(-1.29%) |
Apr 25, 2003 | 6.409 | 6.409 | 6.150 | 6.211 | 1,603,450 | -0.20(-3.18%) |
Apr 24, 2003 | 6.601 | 6.607 | 6.385 | 6.416 | 1,636,263 | -0.21(-3.17%) |
Apr 23, 2003 | 6.805 | 6.849 | 6.607 | 6.626 | 1,177,049 | -0.18(-2.64%) |
Apr 22, 2003 | 6.948 | 6.966 | 6.750 | 6.805 | 1,228,935 | -0.04(-0.54%) |
Apr 21, 2003 | 6.688 | 6.849 | 6.620 | 6.842 | 1,494,991 | +0.22(+3.27%) |
Apr 17, 2003 | 6.564 | 6.725 | 6.558 | 6.626 | 2,413,419 | +0.09(+1.42%) |
Apr 16, 2003 | 6.632 | 6.632 | 6.496 | 6.533 | 1,689,280 | -0.12(-1.86%) |
Apr 15, 2003 | 6.558 | 6.669 | 6.515 | 6.657 | 818,050 | +0.11(+1.70%) |
Apr 14, 2003 | 6.558 | 6.626 | 6.496 | 6.545 | 953,018 | -0.07(-1.03%) |
Apr 11, 2003 | 6.614 | 6.688 | 6.545 | 6.614 | 1,007,652 | -0.06(-0.93%) |
Apr 10, 2003 | 6.731 | 6.787 | 6.601 | 6.675 | 1,029,796 | -0.04(-0.64%) |
Apr 09, 2003 | 6.589 | 6.768 | 6.539 | 6.719 | 2,140,089 | +0.12(+1.88%) |
Apr 08, 2003 | 6.515 | 6.700 | 6.502 | 6.595 | 996,337 | +0.08(+1.23%) |
Apr 07, 2003 | 6.341 | 6.539 | 6.298 | 6.515 | 1,414,010 | -0.03(-0.47%) |
Apr 04, 2003 | 6.490 | 6.570 | 6.329 | 6.545 | 1,810,185 | +0.22(+3.52%) |
Apr 03, 2003 | 6.434 | 6.558 | 6.286 | 6.323 | 1,862,233 | -0.33(-5.02%) |
Apr 02, 2003 | 6.626 | 6.737 | 6.539 | 6.657 | 2,402,913 | -0.17(-2.45%) |
Apr 01, 2003 | 6.793 | 7.084 | 6.187 | 6.824 | 6,040,741 | -1.29(-15.87%) |
Mar 31, 2003 | 8.006 | 8.191 | 7.857 | 8.111 | 1,992,352 | +0.34(+4.38%) |
Mar 28, 2003 | 7.269 | 7.832 | 7.269 | 7.770 | 1,489,819 | +0.55(+7.63%) |
Mar 27, 2003 | 7.523 | 7.523 | 7.177 | 7.220 | 1,405,120 | -0.14(-1.93%) |
Mar 26, 2003 | 7.065 | 7.399 | 6.979 | 7.362 | 1,093,967 | +0.36(+5.12%) |
Mar 25, 2003 | 7.071 | 7.177 | 6.873 | 7.003 | 1,071,176 | -0.09(-1.31%) |
Mar 24, 2003 | 7.263 | 7.393 | 7.096 | 7.096 | 901,294 | -0.04(-0.52%) |
Mar 21, 2003 | 7.238 | 7.276 | 6.991 | 7.133 | 2,051,026 | -0.15(-2.04%) |
Mar 20, 2003 | 7.702 | 7.777 | 7.238 | 7.282 | 2,217,352 | -0.42(-5.46%) |
Mar 19, 2003 | 7.900 | 7.925 | 7.659 | 7.702 | 1,618,967 | -0.23(-2.89%) |
Mar 18, 2003 | 7.696 | 7.993 | 7.622 | 7.931 | 96,982 | +0.32(+4.23%) |
Mar 17, 2003 | 7.944 | 7.999 | 7.504 | 7.610 | 1,173,008 | -0.12(-1.52%) |
Mar 14, 2003 | 7.430 | 7.826 | 7.430 | 7.727 | 1,119,829 | +0.27(+3.57%) |
Mar 13, 2003 | 6.935 | 7.597 | 6.935 | 7.461 | 1,685,077 | +0.16(+2.20%) |
Mar 12, 2003 | 7.115 | 7.393 | 7.003 | 7.300 | 2,122,309 | -0.12(-1.58%) |
Mar 11, 2003 | 7.579 | 7.721 | 7.387 | 7.418 | 1,897,793 | -0.30(-3.93%) |
Mar 10, 2003 | 7.956 | 8.080 | 7.678 | 7.721 | 2,112,287 | -0.30(-3.70%) |
Mar 07, 2003 | 8.395 | 8.401 | 7.975 | 8.018 | 1,257,221 | -0.24(-2.92%) |
Mar 06, 2003 | 8.445 | 8.624 | 8.185 | 8.259 | 1,054,204 | -0.12(-1.48%) |
Mar 05, 2003 | 8.346 | 8.569 | 8.346 | 8.383 | 790,895 | +0.09(+1.12%) |
Mar 04, 2003 | 8.352 | 8.470 | 8.247 | 8.290 | 831,143 | +0.03(+0.37%) |
Mar 03, 2003 | 8.401 | 8.414 | 8.135 | 8.259 | 1,050,648 | -0.27(-3.12%) |
Feb 28, 2003 | 8.302 | 8.569 | 8.290 | 8.525 | 641,218 | +0.21(+2.53%) |
Feb 27, 2003 | 8.408 | 8.463 | 8.197 | 8.315 | 872,199 | -0.03(-0.37%) |
Feb 26, 2003 | 8.259 | 8.538 | 8.222 | 8.346 | 809,968 | +0.09(+1.05%) |
Feb 25, 2003 | 8.383 | 8.593 | 8.135 | 8.259 | 1,415,627 | -0.04(-0.52%) |
Feb 24, 2003 | 8.575 | 8.674 | 8.302 | 8.302 | 948,331 | -0.17(-2.04%) |
Feb 21, 2003 | 8.760 | 8.760 | 8.395 | 8.476 | 1,552,373 | -0.24(-2.70%) |
Feb 20, 2003 | 8.606 | 8.810 | 8.544 | 8.711 | 2,138,634 | +0.26(+3.07%) |
Feb 19, 2003 | 8.340 | 8.612 | 8.290 | 8.451 | 1,241,866 | +0.17(+2.09%) |
Feb 18, 2003 | 8.117 | 8.333 | 7.981 | 8.278 | 1,456,521 | +0.05(+0.60%) |
Feb 14, 2003 | 8.525 | 8.569 | 8.197 | 8.228 | 1,302,642 | -0.41(-4.73%) |
Feb 13, 2003 | 8.383 | 8.692 | 8.234 | 8.637 | 2,202,320 | +0.48(+5.92%) |
Feb 12, 2003 | 8.445 | 8.445 | 8.098 | 8.154 | 1,702,211 | -0.34(-4.01%) |
Feb 11, 2003 | 8.105 | 8.538 | 8.086 | 8.494 | 1,648,062 | +0.33(+4.02%) |
Feb 10, 2003 | 8.674 | 8.729 | 8.166 | 8.166 | 1,726,942 | -0.45(-5.24%) |
Feb 07, 2003 | 8.599 | 8.847 | 8.488 | 8.618 | 1,435,185 | +0.01(+0.14%) |
Feb 06, 2003 | 8.946 | 8.995 | 8.569 | 8.606 | 2,378,505 | -0.28(-3.13%) |
Feb 05, 2003 | 9.305 | 9.367 | 8.723 | 8.884 | 2,363,311 | -0.45(-4.84%) |
Feb 04, 2003 | 9.311 | 9.404 | 9.261 | 9.336 | 2,020,962 | +0.27(+2.93%) |