Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.228 | 7.256 | 6.984 | 7.139 | 10,728,178 | -0.11(-1.56%) |
Apr 29, 2003 | 7.146 | 7.345 | 7.008 | 7.252 | 11,124,137 | +0.24(+3.38%) |
Apr 28, 2003 | 6.868 | 7.122 | 6.813 | 7.015 | 10,533,841 | +0.15(+2.15%) |
Apr 25, 2003 | 7.211 | 7.242 | 6.837 | 6.868 | 14,386,790 | -0.49(-6.67%) |
Apr 24, 2003 | 7.057 | 7.468 | 6.971 | 7.359 | 27,696,420 | +0.57(+8.34%) |
Apr 23, 2003 | 6.782 | 6.950 | 6.751 | 6.792 | 16,681,543 | +0.01(+0.15%) |
Apr 22, 2003 | 6.950 | 6.950 | 6.624 | 6.782 | 8,488,200 | -0.04(-0.55%) |
Apr 21, 2003 | 6.607 | 6.943 | 6.559 | 6.820 | 8,679,624 | +0.13(+1.90%) |
Apr 17, 2003 | 6.367 | 6.816 | 6.288 | 6.693 | 14,147,874 | +0.34(+5.35%) |
Apr 16, 2003 | 6.350 | 6.466 | 6.247 | 6.353 | 12,941,642 | +0.12(+1.98%) |
Apr 15, 2003 | 6.329 | 6.490 | 6.212 | 6.229 | 11,964,711 | -0.16(-2.58%) |
Apr 14, 2003 | 6.233 | 6.422 | 6.126 | 6.394 | 10,574,631 | +0.16(+2.64%) |
Apr 11, 2003 | 6.391 | 6.473 | 6.137 | 6.229 | 14,426,997 | -0.16(-2.58%) |
Apr 10, 2003 | 6.350 | 6.425 | 6.219 | 6.394 | 11,113,939 | +0.05(+0.81%) |
Apr 09, 2003 | 6.404 | 6.566 | 6.288 | 6.343 | 13,906,045 | -0.06(-0.96%) |
Apr 08, 2003 | 6.264 | 6.470 | 6.226 | 6.404 | 49,479,684 | -0.64(-9.11%) |
Apr 07, 2003 | 7.506 | 7.534 | 7.046 | 7.046 | 16,824,892 | -0.08(-1.11%) |
Apr 04, 2003 | 7.551 | 7.568 | 7.036 | 7.125 | 13,519,993 | -0.34(-4.55%) |
Apr 03, 2003 | 7.307 | 7.637 | 7.245 | 7.465 | 10,155,946 | +0.15(+2.06%) |
Apr 02, 2003 | 7.019 | 7.462 | 7.015 | 7.314 | 12,997,292 | +0.37(+5.34%) |
Apr 01, 2003 | 6.919 | 7.019 | 6.806 | 6.943 | 9,609,063 | +0.11(+1.66%) |
Mar 31, 2003 | 7.201 | 7.208 | 6.820 | 6.830 | 15,725,337 | -0.49(-6.66%) |
Mar 28, 2003 | 7.341 | 7.420 | 7.249 | 7.317 | 10,085,737 | +0.05(+0.66%) |
Mar 27, 2003 | 7.774 | 7.774 | 7.262 | 7.269 | 19,761,178 | -0.58(-7.35%) |
Mar 26, 2003 | 7.702 | 7.894 | 7.599 | 7.846 | 9,975,944 | +0.12(+1.60%) |
Mar 25, 2003 | 7.523 | 7.753 | 7.472 | 7.722 | 920,465,536 | +0.27(+3.69%) |
Mar 24, 2003 | 7.462 | 7.623 | 7.372 | 7.448 | 12,887,840 | -0.20(-2.56%) |
Mar 21, 2003 | 7.585 | 7.788 | 7.534 | 7.643 | 14,155,945 | +0.20(+2.67%) |
Mar 20, 2003 | 7.359 | 7.465 | 7.091 | 7.444 | 21,809,870 | +0.07(+0.88%) |
Mar 19, 2003 | 7.208 | 7.417 | 7.087 | 7.379 | 48,846,372 | -0.77(-9.44%) |
Mar 18, 2003 | 7.798 | 8.151 | 7.789 | 8.148 | 11,186,919 | +0.24(+2.99%) |
Mar 17, 2003 | 7.413 | 7.935 | 7.249 | 7.911 | 25,000,098 | +0.46(+6.17%) |
Mar 14, 2003 | 8.114 | 8.165 | 7.280 | 7.451 | 32,531,876 | -0.69(-8.44%) |
Mar 13, 2003 | 7.688 | 8.151 | 7.613 | 8.138 | 18,016,556 | +0.55(+7.29%) |
Mar 12, 2003 | 7.516 | 7.746 | 7.417 | 7.585 | 10,367,460 | +0.04(+0.50%) |
Mar 11, 2003 | 7.589 | 7.702 | 7.527 | 7.547 | 6,906,113 | -0.02(-0.32%) |
Mar 10, 2003 | 7.637 | 7.753 | 7.547 | 7.571 | 10,823,744 | -0.13(-1.74%) |
Mar 07, 2003 | 7.863 | 7.935 | 7.475 | 7.705 | 32,407,426 | -0.35(-4.35%) |
Mar 06, 2003 | 8.148 | 8.169 | 7.980 | 8.055 | 10,311,242 | -0.16(-1.92%) |
Mar 05, 2003 | 8.042 | 8.223 | 7.945 | 8.213 | 12,461,772 | +0.18(+2.27%) |
Mar 04, 2003 | 8.289 | 8.306 | 7.980 | 8.031 | 19,221,332 | -0.29(-3.51%) |
Mar 03, 2003 | 8.773 | 8.817 | 8.282 | 8.323 | 10,082,524 | -0.41(-4.72%) |
Feb 28, 2003 | 8.529 | 8.738 | 8.272 | 8.735 | 15,587,777 | +0.22(+2.54%) |
Feb 27, 2003 | 8.320 | 8.539 | 8.223 | 8.519 | 9,846,230 | +0.33(+4.02%) |
Feb 26, 2003 | 8.440 | 8.567 | 8.172 | 8.189 | 10,002,400 | -0.28(-3.32%) |
Feb 25, 2003 | 8.433 | 8.477 | 8.155 | 8.471 | 9,002,742 | -0.08(-0.88%) |
Feb 24, 2003 | 8.536 | 8.656 | 8.471 | 8.546 | 9,981,130 | +0.01(+0.08%) |
Feb 21, 2003 | 8.663 | 8.714 | 8.361 | 8.539 | 10,352,323 | -0.15(-1.74%) |
Feb 20, 2003 | 8.553 | 8.838 | 8.529 | 8.690 | 10,076,988 | +0.14(+1.69%) |
Feb 19, 2003 | 8.577 | 8.766 | 8.402 | 8.546 | 10,570,261 | -0.10(-1.19%) |
Feb 18, 2003 | 8.306 | 8.786 | 8.282 | 8.649 | 13,525,237 | +0.36(+4.35%) |
Feb 14, 2003 | 8.052 | 8.320 | 8.014 | 8.289 | 10,539,085 | +0.25(+3.12%) |
Feb 13, 2003 | 8.086 | 8.103 | 7.819 | 8.038 | 7,948,892 | -0.02(-0.26%) |
Feb 12, 2003 | 8.083 | 8.323 | 8.000 | 8.059 | 9,480,573 | -0.18(-2.13%) |
Feb 11, 2003 | 8.237 | 8.395 | 8.110 | 8.234 | 12,439,920 | +0.06(+0.71%) |
Feb 10, 2003 | 7.973 | 8.275 | 7.798 | 8.175 | 13,934,307 | +0.21(+2.67%) |
Feb 07, 2003 | 7.904 | 8.024 | 7.819 | 7.963 | 12,159,631 | +0.09(+1.13%) |
Feb 06, 2003 | 7.812 | 8.045 | 7.770 | 7.873 | 11,840,009 | +0.05(+0.61%) |
Feb 05, 2003 | 7.952 | 8.162 | 7.812 | 7.825 | 13,593,707 | -0.00(-0.04%) |
Feb 04, 2003 | 7.667 | 7.880 | 7.589 | 7.829 | 10,317,360 | +0.08(+1.06%) |