Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.933 | 8.027 | 7.803 | 7.976 | 5,226,665 | +0.04(+0.56%) |
Apr 29, 2003 | 7.913 | 7.952 | 7.810 | 7.932 | 3,935,255 | -0.02(-0.26%) |
Apr 28, 2003 | 7.873 | 7.993 | 7.818 | 7.952 | 4,627,842 | +0.12(+1.59%) |
Apr 25, 2003 | 7.999 | 8.046 | 7.796 | 7.828 | 6,678,269 | -0.15(-1.89%) |
Apr 24, 2003 | 7.924 | 8.010 | 7.843 | 7.979 | 9,633,286 | +0.06(+0.69%) |
Apr 23, 2003 | 7.853 | 7.939 | 7.809 | 7.924 | 3,297,019 | +0.07(+0.92%) |
Apr 22, 2003 | 7.677 | 7.873 | 7.601 | 7.851 | 4,316,353 | +0.17(+2.17%) |
Apr 21, 2003 | 7.686 | 7.738 | 7.607 | 7.685 | 2,707,415 | -0.00(-0.02%) |
Apr 17, 2003 | 7.461 | 7.694 | 7.461 | 7.686 | 3,418,755 | +0.22(+3.01%) |
Apr 16, 2003 | 7.622 | 7.655 | 7.458 | 7.461 | 2,839,956 | -0.14(-1.84%) |
Apr 15, 2003 | 7.540 | 7.614 | 7.480 | 7.601 | 4,439,995 | +0.06(+0.81%) |
Apr 14, 2003 | 7.472 | 7.551 | 7.452 | 7.540 | 3,736,601 | +0.14(+1.83%) |
Apr 11, 2003 | 7.496 | 7.576 | 7.387 | 7.405 | 3,342,154 | -0.05(-0.70%) |
Apr 10, 2003 | 7.425 | 7.456 | 7.323 | 7.456 | 4,342,734 | +0.10(+1.35%) |
Apr 09, 2003 | 7.620 | 7.620 | 7.329 | 7.357 | 4,110,070 | -0.11(-1.43%) |
Apr 08, 2003 | 7.456 | 7.483 | 7.370 | 7.464 | 4,257,551 | -0.02(-0.27%) |
Apr 07, 2003 | 7.522 | 7.674 | 7.464 | 7.485 | 4,745,127 | -0.01(-0.10%) |
Apr 04, 2003 | 7.530 | 7.560 | 7.417 | 7.493 | 5,000,358 | -0.06(-0.77%) |
Apr 03, 2003 | 7.582 | 7.615 | 7.464 | 7.551 | 4,642,145 | +0.00(+0.04%) |
Apr 02, 2003 | 7.386 | 7.581 | 7.329 | 7.548 | 4,276,622 | +0.29(+3.97%) |
Apr 01, 2003 | 7.145 | 7.298 | 7.134 | 7.260 | 5,540,061 | +0.13(+1.76%) |
Mar 31, 2003 | 7.158 | 7.224 | 7.055 | 7.134 | 5,106,201 | -0.15(-2.01%) |
Mar 28, 2003 | 7.425 | 7.433 | 7.228 | 7.280 | 4,766,741 | -0.21(-2.85%) |
Mar 27, 2003 | 7.488 | 7.538 | 7.386 | 7.494 | 3,801,124 | -0.06(-0.83%) |
Mar 26, 2003 | 7.623 | 7.623 | 7.467 | 7.557 | 3,475,013 | -0.07(-0.87%) |
Mar 25, 2003 | 7.606 | 7.664 | 7.488 | 7.623 | 4,364,665 | +0.02(+0.23%) |
Mar 24, 2003 | 7.755 | 7.818 | 7.519 | 7.606 | 4,341,780 | -0.33(-4.20%) |
Mar 21, 2003 | 7.810 | 7.939 | 7.606 | 7.939 | 5,390,991 | +0.25(+3.27%) |
Mar 20, 2003 | 7.669 | 7.711 | 7.466 | 7.688 | 5,349,671 | -0.07(-0.85%) |
Mar 19, 2003 | 7.629 | 7.768 | 7.524 | 7.754 | 4,202,882 | +0.09(+1.13%) |
Mar 18, 2003 | 7.629 | 7.722 | 7.590 | 7.667 | 4,056,672 | -0.04(-0.49%) |
Mar 17, 2003 | 7.324 | 7.713 | 7.299 | 7.705 | 6,314,653 | +0.39(+5.31%) |
Mar 14, 2003 | 7.362 | 7.449 | 7.268 | 7.316 | 4,538,527 | -0.04(-0.51%) |
Mar 13, 2003 | 7.118 | 7.354 | 7.068 | 7.354 | 4,384,690 | +0.36(+5.22%) |
Mar 12, 2003 | 6.953 | 7.055 | 6.887 | 6.989 | 4,672,023 | -0.01(-0.09%) |
Mar 11, 2003 | 7.137 | 7.228 | 6.972 | 6.996 | 4,448,259 | -0.14(-1.98%) |
Mar 10, 2003 | 7.268 | 7.280 | 7.117 | 7.137 | 3,929,216 | -0.24(-3.30%) |
Mar 07, 2003 | 7.137 | 7.414 | 7.084 | 7.381 | 5,913,213 | +0.25(+3.44%) |
Mar 06, 2003 | 7.191 | 7.260 | 7.118 | 7.136 | 4,400,900 | -0.19(-2.62%) |
Mar 05, 2003 | 7.260 | 7.353 | 7.222 | 7.327 | 3,637,751 | +0.10(+1.35%) |
Mar 04, 2003 | 7.331 | 7.362 | 7.227 | 7.230 | 4,507,378 | -0.14(-1.92%) |
Mar 03, 2003 | 7.467 | 7.532 | 7.356 | 7.371 | 3,114,258 | -0.03(-0.45%) |
Feb 28, 2003 | 7.500 | 7.511 | 7.331 | 7.405 | 4,169,825 | -0.05(-0.72%) |
Feb 27, 2003 | 7.441 | 7.554 | 7.409 | 7.458 | 6,467,537 | +0.02(+0.23%) |
Feb 26, 2003 | 7.458 | 7.526 | 7.417 | 7.441 | 4,283,297 | -0.02(-0.21%) |
Feb 25, 2003 | 7.283 | 7.471 | 7.236 | 7.456 | 4,069,386 | +0.08(+1.15%) |
Feb 24, 2003 | 7.504 | 7.505 | 7.368 | 7.371 | 4,251,194 | -0.17(-2.27%) |
Feb 21, 2003 | 7.425 | 7.543 | 7.343 | 7.543 | 3,789,046 | +0.14(+1.89%) |
Feb 20, 2003 | 7.511 | 7.543 | 7.346 | 7.403 | 3,337,704 | -0.00(-0.02%) |
Feb 19, 2003 | 7.483 | 7.485 | 7.337 | 7.405 | 3,088,830 | -0.08(-1.05%) |
Feb 18, 2003 | 7.228 | 7.483 | 7.228 | 7.483 | 4,331,609 | +0.25(+3.50%) |
Feb 14, 2003 | 7.118 | 7.230 | 7.032 | 7.230 | 4,215,278 | +0.09(+1.28%) |
Feb 13, 2003 | 7.219 | 7.219 | 7.063 | 7.139 | 5,381,138 | -0.08(-1.09%) |
Feb 12, 2003 | 7.236 | 7.272 | 7.176 | 7.217 | 4,323,663 | +0.01(+0.13%) |
Feb 11, 2003 | 7.299 | 7.376 | 7.181 | 7.208 | 4,952,999 | -0.05(-0.72%) |
Feb 10, 2003 | 7.197 | 7.293 | 7.084 | 7.260 | 4,375,154 | +0.06(+0.87%) |
Feb 07, 2003 | 7.217 | 7.236 | 7.084 | 7.197 | 4,882,755 | +0.00(+0.00%) |
Feb 06, 2003 | 7.323 | 7.376 | 7.169 | 7.197 | 4,750,213 | -0.20(-2.74%) |
Feb 05, 2003 | 7.488 | 7.567 | 7.356 | 7.400 | 4,551,877 | -0.01(-0.17%) |
Feb 04, 2003 | 7.362 | 7.483 | 7.272 | 7.412 | 6,516,167 | +0.01(+0.19%) |