Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.192 | 8.206 | 8.125 | 8.148 | 5,180,629 | -0.01(-0.17%) |
Apr 29, 2003 | 8.192 | 8.203 | 8.132 | 8.162 | 4,568,366 | -0.02(-0.25%) |
Apr 28, 2003 | 8.082 | 8.191 | 8.081 | 8.183 | 3,395,770 | +0.08(+1.02%) |
Apr 25, 2003 | 8.220 | 8.232 | 8.090 | 8.100 | 5,774,735 | -0.10(-1.19%) |
Apr 24, 2003 | 8.062 | 8.246 | 8.062 | 8.198 | 5,082,217 | +0.09(+1.12%) |
Apr 23, 2003 | 8.078 | 8.112 | 7.983 | 8.107 | 6,174,558 | +0.05(+0.65%) |
Apr 22, 2003 | 8.000 | 8.077 | 7.972 | 8.055 | 6,671,340 | -0.01(-0.10%) |
Apr 21, 2003 | 8.130 | 8.141 | 8.060 | 8.063 | 4,895,560 | -0.01(-0.17%) |
Apr 17, 2003 | 8.048 | 8.088 | 7.978 | 8.077 | 3,399,765 | +0.03(+0.43%) |
Apr 16, 2003 | 8.055 | 8.095 | 7.990 | 8.042 | 6,218,861 | +0.06(+0.78%) |
Apr 15, 2003 | 7.943 | 8.006 | 7.877 | 7.980 | 4,586,161 | +0.10(+1.33%) |
Apr 14, 2003 | 7.811 | 7.880 | 7.810 | 7.876 | 3,986,971 | +0.08(+0.99%) |
Apr 11, 2003 | 7.905 | 7.913 | 7.777 | 7.799 | 5,060,791 | -0.02(-0.30%) |
Apr 10, 2003 | 7.770 | 7.827 | 7.731 | 7.822 | 3,368,171 | +0.09(+1.21%) |
Apr 09, 2003 | 7.855 | 7.874 | 7.687 | 7.728 | 5,594,252 | -0.02(-0.28%) |
Apr 08, 2003 | 7.777 | 7.812 | 7.732 | 7.750 | 2,855,774 | +0.02(+0.25%) |
Apr 07, 2003 | 7.788 | 7.867 | 7.731 | 7.731 | 3,988,787 | -0.02(-0.20%) |
Apr 04, 2003 | 7.611 | 7.746 | 7.602 | 7.746 | 4,065,410 | +0.13(+1.77%) |
Apr 03, 2003 | 7.690 | 7.704 | 7.569 | 7.611 | 4,614,849 | -0.04(-0.56%) |
Apr 02, 2003 | 7.765 | 7.774 | 7.635 | 7.654 | 3,520,329 | -0.01(-0.16%) |
Apr 01, 2003 | 7.624 | 7.697 | 7.538 | 7.666 | 6,940,794 | +0.04(+0.56%) |
Mar 31, 2003 | 7.708 | 7.708 | 7.593 | 7.624 | 4,861,788 | -0.09(-1.14%) |
Mar 28, 2003 | 7.669 | 7.738 | 7.669 | 7.712 | 3,046,062 | -0.00(-0.04%) |
Mar 27, 2003 | 7.677 | 7.760 | 7.604 | 7.715 | 3,786,515 | +0.04(+0.48%) |
Mar 26, 2003 | 7.713 | 7.778 | 7.670 | 7.677 | 3,561,365 | -0.04(-0.46%) |
Mar 25, 2003 | 7.669 | 7.743 | 7.624 | 7.713 | 3,970,992 | +0.04(+0.57%) |
Mar 24, 2003 | 7.745 | 7.772 | 7.598 | 7.669 | 3,432,085 | -0.14(-1.83%) |
Mar 21, 2003 | 7.779 | 7.812 | 7.728 | 7.812 | 5,415,221 | +0.06(+0.73%) |
Mar 20, 2003 | 7.681 | 7.759 | 7.635 | 7.756 | 3,812,298 | +0.06(+0.75%) |
Mar 19, 2003 | 7.704 | 7.704 | 7.599 | 7.698 | 3,779,978 | +0.04(+0.56%) |
Mar 18, 2003 | 7.600 | 7.669 | 7.573 | 7.655 | 5,255,074 | +0.09(+1.13%) |
Mar 17, 2003 | 7.469 | 7.570 | 7.469 | 7.570 | 5,696,659 | +0.10(+1.35%) |
Mar 14, 2003 | 7.483 | 7.501 | 7.435 | 7.469 | 5,367,286 | +0.02(+0.30%) |
Mar 13, 2003 | 7.566 | 7.571 | 7.421 | 7.447 | 8,512,850 | -0.00(-0.06%) |
Mar 12, 2003 | 7.503 | 7.537 | 7.370 | 7.452 | 8,014,251 | -0.06(-0.75%) |
Mar 11, 2003 | 7.549 | 7.600 | 7.496 | 7.508 | 5,290,662 | +0.00(+0.04%) |
Mar 10, 2003 | 7.575 | 7.621 | 7.469 | 7.505 | 5,849,543 | -0.17(-2.22%) |
Mar 07, 2003 | 7.593 | 7.704 | 7.545 | 7.676 | 7,257,457 | +0.08(+1.11%) |
Mar 06, 2003 | 7.544 | 7.646 | 7.465 | 7.592 | 5,638,919 | +0.05(+0.64%) |
Mar 05, 2003 | 7.454 | 7.544 | 7.391 | 7.544 | 6,604,885 | +0.12(+1.65%) |
Mar 04, 2003 | 7.496 | 7.519 | 7.421 | 7.421 | 2,436,704 | -0.05(-0.61%) |
Mar 03, 2003 | 7.469 | 7.566 | 7.435 | 7.467 | 2,959,633 | +0.05(+0.61%) |
Feb 28, 2003 | 7.480 | 7.585 | 7.421 | 7.421 | 7,023,228 | -0.06(-0.81%) |
Feb 27, 2003 | 7.498 | 7.609 | 7.435 | 7.482 | 4,833,826 | -0.01(-0.09%) |
Feb 26, 2003 | 7.659 | 7.659 | 7.489 | 7.489 | 4,603,592 | -0.24(-3.12%) |
Feb 25, 2003 | 7.677 | 7.826 | 7.598 | 7.730 | 5,012,130 | +0.05(+0.66%) |
Feb 24, 2003 | 7.675 | 7.730 | 7.622 | 7.679 | 4,363,189 | +0.01(+0.11%) |
Feb 21, 2003 | 7.706 | 7.782 | 7.611 | 7.670 | 4,929,333 | +0.04(+0.51%) |
Feb 20, 2003 | 7.581 | 7.683 | 7.552 | 7.632 | 3,419,012 | +0.05(+0.67%) |
Feb 19, 2003 | 7.574 | 7.617 | 7.531 | 7.581 | 3,931,046 | +0.01(+0.07%) |
Feb 18, 2003 | 7.614 | 7.621 | 7.516 | 7.575 | 3,667,403 | +0.07(+0.95%) |
Feb 14, 2003 | 7.406 | 7.512 | 7.344 | 7.504 | 6,190,173 | +0.10(+1.32%) |
Feb 13, 2003 | 7.266 | 7.490 | 7.142 | 7.406 | 6,966,214 | +0.14(+1.95%) |
Feb 12, 2003 | 7.402 | 7.493 | 7.212 | 7.264 | 5,327,340 | -0.14(-1.84%) |
Feb 11, 2003 | 7.640 | 7.640 | 7.385 | 7.401 | 5,620,761 | -0.16(-2.06%) |
Feb 10, 2003 | 7.432 | 7.573 | 7.428 | 7.556 | 4,079,936 | +0.12(+1.67%) |
Feb 07, 2003 | 7.480 | 7.511 | 7.409 | 7.432 | 4,804,048 | -0.01(-0.13%) |
Feb 06, 2003 | 7.463 | 7.566 | 7.410 | 7.442 | 4,597,781 | -0.08(-1.10%) |
Feb 05, 2003 | 7.508 | 7.653 | 7.508 | 7.525 | 6,572,202 | +0.02(+0.24%) |
Feb 04, 2003 | 7.545 | 7.676 | 7.443 | 7.507 | 4,741,950 | -0.07(-0.94%) |