Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.633 | 7.713 | 7.563 | 7.591 | 1,593,034 | -0.04(-0.54%) |
Apr 29, 2003 | 7.408 | 7.728 | 7.406 | 7.633 | 2,414,213 | +0.21(+2.86%) |
Apr 28, 2003 | 7.321 | 7.458 | 7.286 | 7.421 | 1,172,313 | +0.11(+1.46%) |
Apr 25, 2003 | 7.464 | 7.466 | 7.278 | 7.314 | 1,441,595 | -0.18(-2.45%) |
Apr 24, 2003 | 7.410 | 7.584 | 7.380 | 7.498 | 1,431,731 | +0.01(+0.10%) |
Apr 23, 2003 | 7.565 | 7.580 | 7.468 | 7.490 | 2,037,217 | -0.14(-1.87%) |
Apr 22, 2003 | 7.537 | 7.685 | 7.417 | 7.633 | 2,538,189 | +0.12(+1.62%) |
Apr 21, 2003 | 7.550 | 7.593 | 7.408 | 7.511 | 2,427,810 | -0.07(-0.87%) |
Apr 17, 2003 | 7.455 | 7.591 | 7.381 | 7.576 | 2,361,156 | +0.17(+2.28%) |
Apr 16, 2003 | 7.333 | 7.498 | 7.314 | 7.408 | 3,568,396 | +0.20(+2.81%) |
Apr 15, 2003 | 7.042 | 7.346 | 6.808 | 7.205 | 7,846,792 | +0.11(+1.48%) |
Apr 14, 2003 | 6.759 | 7.117 | 6.759 | 7.100 | 2,944,780 | +0.32(+4.64%) |
Apr 11, 2003 | 6.808 | 6.907 | 6.704 | 6.785 | 947,821 | +0.02(+0.30%) |
Apr 10, 2003 | 6.772 | 6.785 | 6.611 | 6.764 | 1,782,598 | -0.02(-0.30%) |
Apr 09, 2003 | 6.993 | 7.051 | 6.749 | 6.785 | 1,582,636 | -0.25(-3.49%) |
Apr 08, 2003 | 7.096 | 7.106 | 6.991 | 7.031 | 698,268 | -0.11(-1.47%) |
Apr 07, 2003 | 7.295 | 7.359 | 7.104 | 7.136 | 1,094,727 | +0.05(+0.69%) |
Apr 04, 2003 | 7.201 | 7.243 | 7.061 | 7.087 | 809,981 | -0.12(-1.72%) |
Apr 03, 2003 | 7.436 | 7.436 | 6.999 | 7.211 | 2,993,571 | -0.19(-2.53%) |
Apr 02, 2003 | 7.061 | 7.464 | 7.061 | 7.398 | 3,289,248 | +0.47(+6.77%) |
Apr 01, 2003 | 6.789 | 6.935 | 6.716 | 6.929 | 1,676,218 | +0.20(+2.90%) |
Mar 31, 2003 | 6.924 | 6.924 | 6.719 | 6.734 | 1,244,987 | -0.22(-3.21%) |
Mar 28, 2003 | 6.946 | 7.076 | 6.922 | 6.958 | 1,235,096 | +0.01(+0.08%) |
Mar 27, 2003 | 6.948 | 7.029 | 6.821 | 6.952 | 1,250,997 | -0.04(-0.51%) |
Mar 26, 2003 | 7.014 | 7.068 | 6.892 | 6.988 | 1,361,901 | +0.05(+0.70%) |
Mar 25, 2003 | 6.845 | 7.027 | 6.819 | 6.939 | 1,236,743 | +0.06(+0.87%) |
Mar 24, 2003 | 7.014 | 7.079 | 6.791 | 6.879 | 2,159,381 | -0.27(-3.83%) |
Mar 21, 2003 | 6.943 | 7.153 | 6.907 | 7.153 | 3,557,121 | +0.25(+3.64%) |
Mar 20, 2003 | 6.442 | 6.939 | 6.416 | 6.901 | 5,131,660 | +0.52(+8.11%) |
Mar 19, 2003 | 6.395 | 6.489 | 6.335 | 6.384 | 2,479,131 | -0.01(-0.18%) |
Mar 18, 2003 | 6.369 | 6.507 | 6.226 | 6.395 | 4,339,438 | +0.16(+2.49%) |
Mar 17, 2003 | 5.823 | 6.239 | 5.817 | 6.239 | 1,355,054 | +0.34(+5.82%) |
Mar 14, 2003 | 5.900 | 6.106 | 5.877 | 5.896 | 1,191,773 | -0.01(-0.22%) |
Mar 13, 2003 | 5.589 | 5.924 | 5.581 | 5.909 | 1,794,063 | +0.37(+6.60%) |
Mar 12, 2003 | 5.647 | 5.739 | 5.401 | 5.544 | 3,155,047 | -0.13(-2.31%) |
Mar 11, 2003 | 5.784 | 5.907 | 5.645 | 5.675 | 1,554,108 | -0.16(-2.79%) |
Mar 10, 2003 | 5.875 | 5.919 | 5.770 | 5.838 | 727,596 | -0.06(-1.02%) |
Mar 07, 2003 | 5.682 | 5.911 | 5.654 | 5.898 | 1,248,565 | +0.11(+1.85%) |
Mar 06, 2003 | 5.767 | 5.802 | 5.626 | 5.791 | 1,798,062 | -0.04(-0.61%) |
Mar 05, 2003 | 5.825 | 5.905 | 5.757 | 5.827 | 1,115,257 | -0.03(-0.58%) |
Mar 04, 2003 | 5.767 | 5.935 | 5.645 | 5.860 | 2,263,841 | +0.06(+0.97%) |
Mar 03, 2003 | 6.048 | 6.076 | 5.802 | 5.804 | 2,157,728 | -0.23(-3.85%) |
Feb 28, 2003 | 5.973 | 6.119 | 5.954 | 6.037 | 1,146,984 | +0.04(+0.59%) |
Feb 27, 2003 | 6.067 | 6.067 | 5.894 | 6.001 | 2,137,465 | -0.05(-0.81%) |
Feb 26, 2003 | 6.005 | 6.142 | 5.956 | 6.050 | 1,982,027 | +0.02(+0.31%) |
Feb 25, 2003 | 6.087 | 6.114 | 5.851 | 6.031 | 2,242,245 | -0.12(-1.98%) |
Feb 24, 2003 | 6.029 | 6.177 | 5.967 | 6.153 | 2,530,991 | +0.12(+1.96%) |
Feb 21, 2003 | 5.896 | 6.050 | 5.712 | 6.035 | 6,052,729 | +0.07(+1.16%) |
Feb 20, 2003 | 6.348 | 6.386 | 5.898 | 5.965 | 5,791,445 | -0.40(-6.30%) |
Feb 19, 2003 | 6.528 | 6.552 | 6.309 | 6.367 | 2,179,324 | -0.15(-2.36%) |
Feb 18, 2003 | 6.417 | 6.599 | 6.378 | 6.521 | 1,425,065 | +0.15(+2.42%) |
Feb 14, 2003 | 6.357 | 6.513 | 6.194 | 6.367 | 1,861,516 | -0.01(-0.15%) |
Feb 13, 2003 | 6.545 | 6.545 | 6.262 | 6.376 | 1,815,125 | -0.13(-1.96%) |
Feb 12, 2003 | 6.643 | 6.744 | 6.479 | 6.504 | 960,619 | -0.13(-1.92%) |
Feb 11, 2003 | 6.849 | 6.916 | 6.556 | 6.631 | 1,626,361 | -0.18(-2.67%) |
Feb 10, 2003 | 6.509 | 6.843 | 6.462 | 6.813 | 3,018,899 | +0.33(+5.12%) |
Feb 07, 2003 | 6.432 | 6.513 | 6.423 | 6.481 | 1,678,618 | +0.10(+1.50%) |
Feb 06, 2003 | 6.239 | 6.528 | 6.236 | 6.386 | 1,667,686 | -0.03(-0.50%) |
Feb 05, 2003 | 6.309 | 6.492 | 6.284 | 6.417 | 1,776,999 | +0.12(+1.88%) |
Feb 04, 2003 | 6.273 | 6.301 | 6.161 | 6.299 | 1,407,202 | +0.01(+0.09%) |