Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.348 | 8.447 | 8.211 | 8.393 | 4,966,792 | +0.05(+0.56%) |
Apr 29, 2003 | 8.327 | 8.368 | 8.219 | 8.347 | 3,739,592 | -0.02(-0.26%) |
Apr 28, 2003 | 8.285 | 8.411 | 8.227 | 8.368 | 4,397,743 | +0.13(+1.59%) |
Apr 25, 2003 | 8.418 | 8.467 | 8.204 | 8.237 | 6,346,221 | -0.16(-1.89%) |
Apr 24, 2003 | 8.338 | 8.429 | 8.254 | 8.396 | 9,154,314 | +0.06(+0.69%) |
Apr 23, 2003 | 8.264 | 8.355 | 8.217 | 8.338 | 3,133,090 | +0.08(+0.92%) |
Apr 22, 2003 | 8.078 | 8.285 | 7.999 | 8.262 | 4,101,741 | +0.18(+2.17%) |
Apr 21, 2003 | 8.088 | 8.143 | 8.005 | 8.087 | 2,572,800 | -0.00(-0.02%) |
Apr 17, 2003 | 7.852 | 8.097 | 7.852 | 8.088 | 3,248,772 | +0.24(+3.01%) |
Apr 16, 2003 | 8.020 | 8.055 | 7.848 | 7.852 | 2,698,752 | -0.15(-1.84%) |
Apr 15, 2003 | 7.934 | 8.012 | 7.871 | 7.999 | 4,219,236 | +0.06(+0.81%) |
Apr 14, 2003 | 7.863 | 7.946 | 7.842 | 7.934 | 3,550,815 | +0.14(+1.83%) |
Apr 11, 2003 | 7.888 | 7.972 | 7.774 | 7.792 | 3,175,980 | -0.05(-0.70%) |
Apr 10, 2003 | 7.813 | 7.847 | 7.706 | 7.847 | 4,126,811 | +0.10(+1.35%) |
Apr 09, 2003 | 8.019 | 8.019 | 7.712 | 7.742 | 3,905,715 | -0.11(-1.43%) |
Apr 08, 2003 | 7.847 | 7.875 | 7.756 | 7.855 | 4,045,863 | -0.02(-0.27%) |
Apr 07, 2003 | 7.916 | 8.075 | 7.855 | 7.876 | 4,509,197 | -0.01(-0.10%) |
Apr 04, 2003 | 7.924 | 7.956 | 7.805 | 7.885 | 4,751,737 | -0.06(-0.77%) |
Apr 03, 2003 | 7.979 | 8.014 | 7.855 | 7.946 | 4,411,335 | +0.00(+0.04%) |
Apr 02, 2003 | 7.772 | 7.977 | 7.712 | 7.943 | 4,063,986 | +0.30(+3.97%) |
Apr 01, 2003 | 7.519 | 7.679 | 7.507 | 7.640 | 5,264,606 | +0.13(+1.76%) |
Mar 31, 2003 | 7.532 | 7.602 | 7.424 | 7.507 | 4,852,318 | -0.15(-2.01%) |
Mar 28, 2003 | 7.813 | 7.822 | 7.607 | 7.661 | 4,529,736 | -0.23(-2.85%) |
Mar 27, 2003 | 7.880 | 7.933 | 7.772 | 7.886 | 3,612,130 | -0.07(-0.83%) |
Mar 26, 2003 | 8.022 | 8.022 | 7.858 | 7.953 | 3,302,234 | -0.07(-0.87%) |
Mar 25, 2003 | 8.004 | 8.065 | 7.880 | 8.022 | 4,147,652 | +0.02(+0.23%) |
Mar 24, 2003 | 8.161 | 8.227 | 7.913 | 8.004 | 4,125,905 | -0.35(-4.20%) |
Mar 21, 2003 | 8.219 | 8.355 | 8.004 | 8.355 | 5,122,948 | +0.26(+3.27%) |
Mar 20, 2003 | 8.070 | 8.115 | 7.856 | 8.090 | 5,083,682 | -0.07(-0.85%) |
Mar 19, 2003 | 8.029 | 8.174 | 7.918 | 8.159 | 3,993,912 | +0.09(+1.13%) |
Mar 18, 2003 | 8.029 | 8.126 | 7.987 | 8.068 | 3,854,972 | -0.04(-0.49%) |
Mar 17, 2003 | 7.708 | 8.116 | 7.681 | 8.108 | 6,000,684 | +0.41(+5.31%) |
Mar 14, 2003 | 7.747 | 7.838 | 7.648 | 7.699 | 4,312,869 | -0.04(-0.51%) |
Mar 13, 2003 | 7.491 | 7.739 | 7.438 | 7.739 | 4,166,680 | +0.38(+5.22%) |
Mar 12, 2003 | 7.317 | 7.424 | 7.247 | 7.355 | 4,439,727 | -0.01(-0.09%) |
Mar 11, 2003 | 7.511 | 7.607 | 7.337 | 7.362 | 4,227,089 | -0.15(-1.98%) |
Mar 10, 2003 | 7.648 | 7.661 | 7.489 | 7.511 | 3,733,853 | -0.26(-3.30%) |
Mar 07, 2003 | 7.511 | 7.802 | 7.454 | 7.767 | 5,619,204 | +0.26(+3.44%) |
Mar 06, 2003 | 7.567 | 7.640 | 7.491 | 7.509 | 4,182,084 | -0.20(-2.62%) |
Mar 05, 2003 | 7.640 | 7.737 | 7.600 | 7.711 | 3,456,880 | +0.10(+1.35%) |
Mar 04, 2003 | 7.714 | 7.747 | 7.605 | 7.608 | 4,283,269 | -0.15(-1.92%) |
Mar 03, 2003 | 7.858 | 7.926 | 7.741 | 7.757 | 2,959,415 | -0.03(-0.45%) |
Feb 28, 2003 | 7.893 | 7.905 | 7.714 | 7.792 | 3,962,499 | -0.06(-0.72%) |
Feb 27, 2003 | 7.830 | 7.949 | 7.797 | 7.848 | 6,145,967 | +0.02(+0.23%) |
Feb 26, 2003 | 7.848 | 7.919 | 7.805 | 7.830 | 4,070,329 | -0.02(-0.21%) |
Feb 25, 2003 | 7.664 | 7.861 | 7.615 | 7.847 | 3,867,054 | +0.09(+1.15%) |
Feb 24, 2003 | 7.896 | 7.898 | 7.754 | 7.757 | 4,039,822 | -0.18(-2.27%) |
Feb 21, 2003 | 7.813 | 7.938 | 7.727 | 7.938 | 3,600,652 | +0.15(+1.89%) |
Feb 20, 2003 | 7.905 | 7.938 | 7.731 | 7.790 | 3,171,751 | -0.00(-0.02%) |
Feb 19, 2003 | 7.875 | 7.876 | 7.721 | 7.792 | 2,935,252 | -0.08(-1.05%) |
Feb 18, 2003 | 7.607 | 7.875 | 7.607 | 7.875 | 4,116,239 | +0.27(+3.50%) |
Feb 14, 2003 | 7.491 | 7.608 | 7.400 | 7.608 | 4,005,691 | +0.10(+1.28%) |
Feb 13, 2003 | 7.597 | 7.597 | 7.433 | 7.512 | 5,113,585 | -0.08(-1.09%) |
Feb 12, 2003 | 7.615 | 7.653 | 7.552 | 7.595 | 4,108,688 | +0.01(+0.13%) |
Feb 11, 2003 | 7.681 | 7.762 | 7.557 | 7.585 | 4,706,733 | -0.05(-0.72%) |
Feb 10, 2003 | 7.573 | 7.674 | 7.454 | 7.640 | 4,157,619 | +0.07(+0.87%) |
Feb 07, 2003 | 7.595 | 7.615 | 7.454 | 7.573 | 4,639,982 | +0.00(+0.00%) |
Feb 06, 2003 | 7.706 | 7.762 | 7.544 | 7.573 | 4,514,030 | -0.21(-2.74%) |
Feb 05, 2003 | 7.880 | 7.962 | 7.741 | 7.787 | 4,325,555 | -0.01(-0.17%) |
Feb 04, 2003 | 7.747 | 7.875 | 7.653 | 7.800 | 6,192,180 | +0.01(+0.19%) |