Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.509 | 7.660 | 7.397 | 7.515 | 4,726,909 | -0.04(-0.52%) |
Apr 29, 2003 | 7.449 | 7.574 | 7.337 | 7.555 | 4,982,815 | +0.11(+1.42%) |
Apr 28, 2003 | 7.153 | 7.495 | 7.153 | 7.449 | 4,328,259 | +0.20(+2.73%) |
Apr 25, 2003 | 7.258 | 7.304 | 7.120 | 7.251 | 4,161,093 | -0.05(-0.72%) |
Apr 24, 2003 | 7.317 | 7.416 | 7.192 | 7.304 | 3,891,990 | -0.18(-2.38%) |
Apr 23, 2003 | 7.027 | 7.515 | 6.981 | 7.482 | 11,538,688 | +0.38(+5.39%) |
Apr 22, 2003 | 6.645 | 7.100 | 6.592 | 7.100 | 3,836,622 | +0.35(+5.18%) |
Apr 21, 2003 | 6.744 | 6.777 | 6.592 | 6.750 | 3,551,591 | +0.06(+0.89%) |
Apr 17, 2003 | 6.612 | 6.764 | 6.605 | 6.691 | 4,509,381 | +0.02(+0.30%) |
Apr 16, 2003 | 6.770 | 6.961 | 6.638 | 6.671 | 6,054,830 | +0.03(+0.40%) |
Apr 15, 2003 | 6.586 | 6.823 | 6.493 | 6.645 | 10,932,978 | +0.06(+0.90%) |
Apr 14, 2003 | 6.388 | 6.691 | 6.388 | 6.586 | 2,593,497 | +0.19(+2.99%) |
Apr 11, 2003 | 6.526 | 6.658 | 6.322 | 6.394 | 6,057,409 | -0.08(-1.22%) |
Apr 10, 2003 | 6.414 | 6.493 | 6.322 | 6.474 | 3,712,082 | +0.15(+2.29%) |
Apr 09, 2003 | 6.500 | 6.566 | 6.322 | 6.329 | 3,758,803 | -0.13(-1.94%) |
Apr 08, 2003 | 6.592 | 6.625 | 6.447 | 6.454 | 5,039,700 | -0.14(-2.10%) |
Apr 07, 2003 | 6.790 | 6.856 | 6.586 | 6.592 | 6,026,464 | +0.10(+1.52%) |
Apr 04, 2003 | 6.671 | 6.691 | 6.474 | 6.493 | 5,570,626 | -0.18(-2.67%) |
Apr 03, 2003 | 6.434 | 6.816 | 6.408 | 6.671 | 12,061,726 | +0.24(+3.69%) |
Apr 02, 2003 | 6.296 | 6.487 | 6.282 | 6.434 | 8,099,047 | +0.30(+4.95%) |
Apr 01, 2003 | 6.164 | 6.236 | 6.058 | 6.131 | 4,299,741 | +0.00(+0.00%) |
Mar 31, 2003 | 6.177 | 6.289 | 6.104 | 6.131 | 4,325,226 | -0.15(-2.31%) |
Mar 28, 2003 | 6.269 | 6.546 | 6.203 | 6.276 | 6,539,793 | +0.01(+0.21%) |
Mar 27, 2003 | 6.263 | 6.381 | 6.210 | 6.263 | 7,044,325 | -0.13(-2.06%) |
Mar 26, 2003 | 6.447 | 6.487 | 6.223 | 6.394 | 5,174,555 | -0.05(-0.72%) |
Mar 25, 2003 | 6.362 | 6.559 | 6.230 | 6.441 | 11,985,121 | +0.22(+3.61%) |
Mar 24, 2003 | 6.427 | 6.474 | 6.184 | 6.216 | 7,385,937 | -0.33(-5.04%) |
Mar 21, 2003 | 6.427 | 6.599 | 6.289 | 6.546 | 6,456,665 | +0.26(+4.20%) |
Mar 20, 2003 | 6.065 | 6.348 | 5.959 | 6.282 | 8,360,717 | +0.18(+3.03%) |
Mar 19, 2003 | 5.867 | 6.098 | 5.834 | 6.098 | 106,185 | +0.18(+3.12%) |
Mar 18, 2003 | 6.131 | 6.131 | 5.867 | 5.913 | 7,336,486 | -0.09(-1.43%) |
Mar 17, 2003 | 5.683 | 5.999 | 5.610 | 5.999 | 9,342,476 | +0.27(+4.72%) |
Mar 14, 2003 | 5.617 | 5.735 | 5.505 | 5.729 | 8,582,796 | +0.15(+2.72%) |
Mar 13, 2003 | 5.669 | 5.722 | 5.518 | 5.577 | 17,170,296 | +0.02(+0.36%) |
Mar 12, 2003 | 5.201 | 5.590 | 5.201 | 5.557 | 18,819,048 | +0.28(+5.24%) |
Mar 11, 2003 | 5.247 | 5.366 | 5.149 | 5.280 | 59,073,244 | +0.00(+0.00%) |
Mar 10, 2003 | 5.241 | 5.333 | 5.010 | 5.280 | 33,049,530 | -0.29(-5.21%) |
Mar 07, 2003 | 4.746 | 5.768 | 4.746 | 5.570 | 14,344,253 | -0.09(-1.63%) |
Mar 06, 2003 | 5.933 | 5.933 | 5.551 | 5.663 | 3,966,775 | -0.27(-4.56%) |
Mar 05, 2003 | 6.091 | 6.184 | 5.874 | 5.933 | 4,652,276 | -0.17(-2.81%) |
Mar 04, 2003 | 6.309 | 6.329 | 6.091 | 6.104 | 1,952,442 | -0.17(-2.73%) |
Mar 03, 2003 | 6.493 | 6.559 | 6.276 | 6.276 | 3,056,312 | -0.09(-1.35%) |
Feb 28, 2003 | 6.408 | 6.566 | 6.322 | 6.362 | 4,926,385 | -0.03(-0.52%) |
Feb 27, 2003 | 6.098 | 6.427 | 6.019 | 6.394 | 4,848,415 | +0.30(+4.98%) |
Feb 26, 2003 | 6.098 | 6.144 | 5.999 | 6.091 | 2,241,872 | -0.06(-0.96%) |
Feb 25, 2003 | 5.999 | 6.164 | 5.821 | 6.151 | 1,884,635 | +0.07(+1.08%) |
Feb 24, 2003 | 6.157 | 6.329 | 6.065 | 6.085 | 2,644,162 | -0.28(-4.45%) |
Feb 21, 2003 | 6.263 | 6.394 | 6.190 | 6.368 | 2,756,264 | +0.17(+2.77%) |
Feb 20, 2003 | 6.263 | 6.329 | 6.118 | 6.197 | 2,075,010 | +0.03(+0.53%) |
Feb 19, 2003 | 6.197 | 6.256 | 6.065 | 6.164 | 1,747,353 | -0.10(-1.58%) |
Feb 18, 2003 | 6.263 | 6.329 | 6.190 | 6.263 | 3,114,866 | +0.02(+0.32%) |
Feb 14, 2003 | 5.814 | 6.243 | 5.795 | 6.243 | 3,440,248 | +0.41(+7.01%) |
Feb 13, 2003 | 5.874 | 5.999 | 5.669 | 5.834 | 9,826,983 | -0.25(-4.12%) |
Feb 12, 2003 | 6.394 | 6.493 | 6.006 | 6.085 | 10,059,377 | -0.73(-10.74%) |
Feb 11, 2003 | 6.757 | 7.153 | 6.737 | 6.816 | 6,137,503 | +0.06(+0.88%) |
Feb 10, 2003 | 6.909 | 7.060 | 6.718 | 6.757 | 5,303,494 | -0.19(-2.75%) |
Feb 07, 2003 | 7.225 | 7.232 | 6.922 | 6.948 | 4,703,700 | -0.35(-4.79%) |
Feb 06, 2003 | 7.548 | 7.667 | 7.278 | 7.298 | 3,539,303 | -0.28(-3.74%) |
Feb 05, 2003 | 7.766 | 7.977 | 7.574 | 7.581 | 2,723,498 | -0.16(-2.04%) |
Feb 04, 2003 | 8.319 | 8.319 | 7.713 | 7.739 | 6,572,104 | -0.57(-6.90%) |