Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.412 | 8.520 | 8.325 | 8.455 | 1,667,700 | +0.06(+0.70%) |
Apr 29, 2003 | 8.392 | 8.520 | 8.355 | 8.396 | 1,966,050 | +0.00(+0.05%) |
Apr 28, 2003 | 8.224 | 8.571 | 8.188 | 8.392 | 2,034,900 | +0.18(+2.22%) |
Apr 25, 2003 | 8.184 | 8.220 | 8.018 | 8.210 | 1,702,380 | +0.02(+0.29%) |
Apr 24, 2003 | 8.292 | 8.333 | 8.137 | 8.186 | 2,409,750 | -0.16(-1.88%) |
Apr 23, 2003 | 8.461 | 8.471 | 8.312 | 8.343 | 2,333,760 | -0.01(-0.14%) |
Apr 22, 2003 | 8.235 | 8.392 | 8.167 | 8.355 | 2,743,290 | +0.12(+1.45%) |
Apr 21, 2003 | 8.210 | 8.324 | 8.176 | 8.235 | 2,759,100 | +0.01(+0.12%) |
Apr 17, 2003 | 8.141 | 8.392 | 8.141 | 8.225 | 3,520,020 | -0.11(-1.27%) |
Apr 16, 2003 | 8.559 | 8.575 | 8.310 | 8.331 | 2,828,970 | -0.18(-2.10%) |
Apr 15, 2003 | 8.476 | 8.527 | 8.398 | 8.510 | 1,642,710 | +0.03(+0.30%) |
Apr 14, 2003 | 8.433 | 8.492 | 8.347 | 8.484 | 2,043,570 | +0.05(+0.56%) |
Apr 11, 2003 | 8.669 | 8.676 | 8.324 | 8.437 | 1,461,660 | -0.18(-2.07%) |
Apr 10, 2003 | 8.461 | 8.624 | 8.459 | 8.616 | 1,867,620 | +0.14(+1.60%) |
Apr 09, 2003 | 8.412 | 8.580 | 8.412 | 8.480 | 2,044,590 | +0.04(+0.51%) |
Apr 08, 2003 | 8.549 | 8.549 | 8.341 | 8.437 | 1,826,820 | -0.09(-1.01%) |
Apr 07, 2003 | 8.510 | 8.657 | 8.482 | 8.524 | 2,489,820 | +0.05(+0.58%) |
Apr 04, 2003 | 8.827 | 8.861 | 8.257 | 8.475 | 10,340,250 | -0.38(-4.30%) |
Apr 03, 2003 | 9.069 | 9.094 | 8.737 | 8.855 | 3,751,050 | -0.22(-2.40%) |
Apr 02, 2003 | 8.843 | 9.116 | 8.735 | 9.073 | 4,067,250 | +0.23(+2.55%) |
Apr 01, 2003 | 8.898 | 8.898 | 8.743 | 8.847 | 2,019,090 | +0.00(+0.04%) |
Mar 31, 2003 | 8.804 | 8.882 | 8.631 | 8.843 | 1,933,496 | -0.05(-0.55%) |
Mar 28, 2003 | 8.769 | 8.896 | 8.706 | 8.892 | 2,211,660 | +0.08(+0.91%) |
Mar 27, 2003 | 8.755 | 8.910 | 8.620 | 8.812 | 1,343,197 | -0.00(-0.04%) |
Mar 26, 2003 | 8.675 | 8.865 | 8.663 | 8.816 | 1,721,953 | +0.10(+1.17%) |
Mar 25, 2003 | 8.422 | 8.814 | 8.367 | 8.714 | 1,726,870 | +0.28(+3.30%) |
Mar 24, 2003 | 8.578 | 8.578 | 8.353 | 8.435 | 2,517,319 | -0.18(-2.12%) |
Mar 21, 2003 | 8.520 | 8.633 | 8.494 | 8.618 | 1,538,058 | +0.10(+1.20%) |
Mar 20, 2003 | 8.482 | 8.578 | 8.259 | 8.516 | 2,214,506 | +0.02(+0.23%) |
Mar 19, 2003 | 8.512 | 8.600 | 8.388 | 8.496 | 2,030,361 | -0.02(-0.18%) |
Mar 18, 2003 | 8.522 | 8.592 | 8.429 | 8.512 | 2,467,390 | -0.01(-0.16%) |
Mar 17, 2003 | 8.441 | 8.675 | 8.410 | 8.525 | 3,206,395 | +0.07(+0.79%) |
Mar 14, 2003 | 8.416 | 8.512 | 8.359 | 8.459 | 2,825,486 | +0.07(+0.84%) |
Mar 13, 2003 | 8.245 | 8.400 | 8.178 | 8.388 | 3,063,570 | +0.22(+2.71%) |
Mar 12, 2003 | 8.206 | 8.284 | 8.059 | 8.167 | 2,111,405 | -0.04(-0.48%) |
Mar 11, 2003 | 8.106 | 8.233 | 8.082 | 8.206 | 2,598,960 | +0.09(+1.11%) |
Mar 10, 2003 | 8.265 | 8.265 | 8.071 | 8.116 | 2,203,710 | -0.15(-1.83%) |
Mar 07, 2003 | 8.206 | 8.294 | 8.124 | 8.267 | 1,415,448 | +0.04(+0.45%) |
Mar 06, 2003 | 8.353 | 8.361 | 8.076 | 8.229 | 3,460,860 | -0.17(-2.01%) |
Mar 05, 2003 | 8.233 | 8.478 | 8.225 | 8.398 | 5,807,370 | +0.16(+2.00%) |
Mar 04, 2003 | 8.108 | 8.235 | 7.980 | 8.233 | 8,210,490 | +0.25(+3.17%) |
Mar 03, 2003 | 7.961 | 8.020 | 7.853 | 7.980 | 5,175,990 | +0.14(+1.75%) |
Feb 28, 2003 | 7.753 | 7.855 | 7.653 | 7.843 | 3,190,560 | +0.15(+1.96%) |
Feb 27, 2003 | 7.525 | 7.745 | 7.461 | 7.692 | 2,268,480 | +0.19(+2.54%) |
Feb 26, 2003 | 7.608 | 7.643 | 7.416 | 7.502 | 2,248,080 | -0.11(-1.49%) |
Feb 25, 2003 | 7.427 | 7.669 | 7.259 | 7.616 | 2,075,190 | +0.21(+2.89%) |
Feb 24, 2003 | 7.647 | 7.647 | 7.369 | 7.402 | 2,373,030 | -0.16(-2.18%) |
Feb 21, 2003 | 7.355 | 7.643 | 7.353 | 7.567 | 3,060,000 | +0.21(+2.80%) |
Feb 20, 2003 | 7.190 | 7.504 | 7.190 | 7.361 | 3,458,820 | +0.20(+2.85%) |
Feb 19, 2003 | 7.163 | 7.233 | 6.957 | 7.157 | 3,189,540 | +0.00(+0.00%) |
Feb 18, 2003 | 6.863 | 7.265 | 6.843 | 7.157 | 3,050,820 | +0.30(+4.38%) |
Feb 14, 2003 | 7.110 | 7.110 | 6.700 | 6.857 | 7,073,190 | -0.16(-2.35%) |
Feb 13, 2003 | 7.100 | 7.159 | 6.965 | 7.022 | 2,123,640 | -0.07(-0.97%) |
Feb 12, 2003 | 7.282 | 7.376 | 7.045 | 7.090 | 3,062,040 | -0.21(-2.87%) |
Feb 11, 2003 | 7.506 | 7.525 | 7.251 | 7.300 | 2,004,810 | -0.18(-2.44%) |
Feb 10, 2003 | 7.325 | 7.578 | 7.276 | 7.482 | 2,603,550 | +0.16(+2.14%) |
Feb 07, 2003 | 7.569 | 7.720 | 7.245 | 7.325 | 3,675,060 | -0.34(-4.45%) |
Feb 06, 2003 | 7.129 | 7.667 | 7.106 | 7.667 | 8,565,450 | +0.57(+8.07%) |
Feb 05, 2003 | 7.725 | 7.737 | 6.975 | 7.094 | 7,476,090 | -0.60(-7.77%) |
Feb 04, 2003 | 7.906 | 7.922 | 7.692 | 7.692 | 1,915,050 | -0.23(-2.94%) |