Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.229 | 7.312 | 7.139 | 7.259 | 1,431,219 | +0.03(+0.42%) |
Apr 29, 2003 | 7.297 | 7.350 | 7.192 | 7.229 | 1,264,338 | +0.01(+0.10%) |
Apr 28, 2003 | 7.048 | 7.267 | 7.033 | 7.222 | 1,859,563 | +0.16(+2.24%) |
Apr 25, 2003 | 7.101 | 7.237 | 6.965 | 7.063 | 1,893,390 | -0.04(-0.53%) |
Apr 24, 2003 | 6.950 | 7.161 | 6.935 | 7.101 | 1,268,451 | +0.08(+1.07%) |
Apr 23, 2003 | 6.935 | 7.063 | 6.807 | 7.026 | 1,721,071 | +0.17(+2.42%) |
Apr 22, 2003 | 6.732 | 6.913 | 6.611 | 6.860 | 1,080,478 | +0.16(+2.36%) |
Apr 21, 2003 | 6.762 | 6.860 | 6.694 | 6.702 | 876,321 | -0.03(-0.45%) |
Apr 17, 2003 | 6.573 | 6.747 | 6.573 | 6.732 | 1,898,829 | +0.18(+2.76%) |
Apr 16, 2003 | 6.453 | 6.596 | 6.400 | 6.551 | 2,120,894 | +0.09(+1.40%) |
Apr 15, 2003 | 6.468 | 6.619 | 6.408 | 6.460 | 1,294,849 | -0.10(-1.49%) |
Apr 14, 2003 | 6.490 | 6.596 | 6.490 | 6.558 | 1,090,427 | +0.07(+1.05%) |
Apr 11, 2003 | 6.460 | 6.656 | 6.415 | 6.490 | 1,080,345 | +0.11(+1.65%) |
Apr 10, 2003 | 6.370 | 6.445 | 6.257 | 6.385 | 1,064,825 | +0.08(+1.32%) |
Apr 09, 2003 | 6.234 | 6.393 | 6.227 | 6.302 | 1,057,528 | +0.08(+1.21%) |
Apr 08, 2003 | 6.408 | 6.551 | 6.189 | 6.227 | 1,384,391 | -0.18(-2.82%) |
Apr 07, 2003 | 6.596 | 6.604 | 6.408 | 6.408 | 2,624,852 | +0.22(+3.53%) |
Apr 04, 2003 | 6.181 | 6.189 | 6.068 | 6.189 | 1,366,483 | +0.08(+1.23%) |
Apr 03, 2003 | 6.106 | 6.212 | 6.099 | 6.114 | 1,250,675 | +0.05(+0.75%) |
Apr 02, 2003 | 6.038 | 6.151 | 6.038 | 6.068 | 952,200 | +0.11(+1.77%) |
Apr 01, 2003 | 5.850 | 6.061 | 5.842 | 5.963 | 1,426,576 | +0.12(+2.06%) |
Mar 31, 2003 | 5.955 | 6.068 | 5.842 | 5.842 | 1,177,184 | -0.14(-2.27%) |
Mar 28, 2003 | 6.046 | 6.212 | 5.970 | 5.978 | 1,731,551 | -0.20(-3.29%) |
Mar 27, 2003 | 6.106 | 6.257 | 5.955 | 6.181 | 2,527,616 | +0.17(+2.89%) |
Mar 26, 2003 | 6.106 | 6.144 | 5.910 | 6.008 | 3,041,523 | -0.14(-2.21%) |
Mar 25, 2003 | 6.114 | 6.257 | 6.031 | 6.144 | 1,770,949 | +0.01(+0.12%) |
Mar 24, 2003 | 6.332 | 6.423 | 6.106 | 6.136 | 2,107,629 | -0.54(-8.02%) |
Mar 21, 2003 | 6.521 | 6.671 | 6.362 | 6.671 | 2,930,623 | +0.53(+8.59%) |
Mar 20, 2003 | 6.031 | 6.295 | 6.001 | 6.144 | 1,712,581 | +0.11(+1.88%) |
Mar 19, 2003 | 5.933 | 6.144 | 5.895 | 6.031 | 1,333,982 | +0.14(+2.30%) |
Mar 18, 2003 | 5.835 | 6.016 | 5.767 | 5.895 | 1,711,652 | +0.13(+2.22%) |
Mar 17, 2003 | 5.578 | 5.835 | 5.578 | 5.767 | 2,159,232 | +0.19(+3.38%) |
Mar 14, 2003 | 5.744 | 5.842 | 5.571 | 5.578 | 1,917,136 | -0.17(-2.89%) |
Mar 13, 2003 | 5.654 | 5.880 | 5.511 | 5.744 | 2,866,020 | +0.26(+4.67%) |
Mar 12, 2003 | 5.503 | 5.729 | 5.465 | 5.488 | 2,697,415 | -0.08(-1.36%) |
Mar 11, 2003 | 5.616 | 5.684 | 5.503 | 5.563 | 2,111,741 | +0.02(+0.41%) |
Mar 10, 2003 | 5.676 | 5.707 | 5.488 | 5.541 | 1,255,848 | -0.11(-1.87%) |
Mar 07, 2003 | 5.827 | 5.940 | 5.465 | 5.646 | 3,838,384 | -0.16(-2.73%) |
Mar 06, 2003 | 6.430 | 6.430 | 5.578 | 5.805 | 8,515,283 | -0.63(-9.73%) |
Mar 05, 2003 | 6.664 | 6.671 | 6.317 | 6.430 | 2,336,857 | -0.31(-4.59%) |
Mar 04, 2003 | 6.845 | 6.935 | 6.641 | 6.739 | 1,172,673 | -0.13(-1.87%) |
Mar 03, 2003 | 6.860 | 6.996 | 6.792 | 6.867 | 976,078 | -0.07(-0.98%) |
Feb 28, 2003 | 6.950 | 6.973 | 6.785 | 6.935 | 1,023,303 | +0.06(+0.88%) |
Feb 27, 2003 | 6.898 | 7.011 | 6.815 | 6.875 | 1,394,341 | -0.02(-0.33%) |
Feb 26, 2003 | 7.124 | 7.124 | 6.852 | 6.898 | 1,013,487 | -0.23(-3.17%) |
Feb 25, 2003 | 6.965 | 7.229 | 6.965 | 7.124 | 1,474,199 | +0.08(+1.18%) |
Feb 24, 2003 | 7.192 | 7.192 | 7.026 | 7.041 | 1,063,365 | -0.23(-3.11%) |
Feb 21, 2003 | 7.169 | 7.274 | 7.086 | 7.267 | 1,022,905 | +0.17(+2.44%) |
Feb 20, 2003 | 7.086 | 7.131 | 7.071 | 7.094 | 1,082,998 | +0.01(+0.11%) |
Feb 19, 2003 | 7.086 | 7.094 | 6.996 | 7.086 | 1,582,579 | +0.04(+0.53%) |
Feb 18, 2003 | 6.837 | 7.116 | 6.837 | 7.048 | 1,023,436 | +0.26(+3.89%) |
Feb 14, 2003 | 6.920 | 6.980 | 6.747 | 6.785 | 1,611,099 | -0.06(-0.88%) |
Feb 13, 2003 | 6.935 | 6.958 | 6.800 | 6.845 | 1,342,870 | -0.11(-1.63%) |
Feb 12, 2003 | 7.071 | 7.086 | 6.950 | 6.958 | 974,884 | -0.08(-1.07%) |
Feb 11, 2003 | 7.048 | 7.109 | 6.950 | 7.033 | 1,055,804 | -0.05(-0.74%) |
Feb 10, 2003 | 7.086 | 7.161 | 6.950 | 7.086 | 1,635,773 | +0.08(+1.08%) |
Feb 07, 2003 | 7.161 | 7.214 | 6.996 | 7.011 | 1,531,241 | -0.14(-1.90%) |
Feb 06, 2003 | 7.274 | 7.282 | 7.048 | 7.146 | 1,746,010 | -0.09(-1.25%) |
Feb 05, 2003 | 7.425 | 7.576 | 7.237 | 7.237 | 2,051,913 | -0.20(-2.64%) |
Feb 04, 2003 | 7.538 | 7.614 | 7.425 | 7.433 | 2,271,458 | -0.11(-1.40%) |