Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.310 | 8.409 | 8.173 | 8.354 | 4,989,606 | +0.05(+0.56%) |
Apr 29, 2003 | 8.289 | 8.330 | 8.181 | 8.308 | 3,756,769 | -0.02(-0.26%) |
Apr 28, 2003 | 8.247 | 8.373 | 8.190 | 8.330 | 4,417,944 | +0.13(+1.59%) |
Apr 25, 2003 | 8.379 | 8.429 | 8.167 | 8.200 | 6,375,372 | -0.16(-1.89%) |
Apr 24, 2003 | 8.300 | 8.391 | 8.216 | 8.358 | 9,196,363 | +0.06(+0.69%) |
Apr 23, 2003 | 8.226 | 8.317 | 8.180 | 8.300 | 3,147,481 | +0.08(+0.92%) |
Apr 22, 2003 | 8.041 | 8.247 | 7.962 | 8.224 | 4,120,582 | +0.17(+2.17%) |
Apr 21, 2003 | 8.051 | 8.106 | 7.969 | 8.050 | 2,584,618 | -0.00(-0.02%) |
Apr 17, 2003 | 7.816 | 8.060 | 7.816 | 8.051 | 3,263,695 | +0.24(+3.01%) |
Apr 16, 2003 | 7.984 | 8.018 | 7.812 | 7.816 | 2,711,149 | -0.15(-1.84%) |
Apr 15, 2003 | 7.898 | 7.975 | 7.835 | 7.962 | 4,238,616 | +0.06(+0.81%) |
Apr 14, 2003 | 7.827 | 7.910 | 7.806 | 7.898 | 3,567,125 | +0.14(+1.83%) |
Apr 11, 2003 | 7.852 | 7.936 | 7.738 | 7.756 | 3,190,568 | -0.05(-0.70%) |
Apr 10, 2003 | 7.778 | 7.811 | 7.671 | 7.811 | 4,145,767 | +0.10(+1.35%) |
Apr 09, 2003 | 7.982 | 7.982 | 7.677 | 7.707 | 3,923,656 | -0.11(-1.43%) |
Apr 08, 2003 | 7.811 | 7.839 | 7.720 | 7.819 | 4,064,447 | -0.02(-0.27%) |
Apr 07, 2003 | 7.880 | 8.038 | 7.819 | 7.840 | 4,529,909 | -0.01(-0.10%) |
Apr 04, 2003 | 7.888 | 7.919 | 7.769 | 7.849 | 4,773,564 | -0.06(-0.77%) |
Apr 03, 2003 | 7.943 | 7.977 | 7.819 | 7.910 | 4,431,598 | +0.00(+0.04%) |
Apr 02, 2003 | 7.737 | 7.941 | 7.677 | 7.906 | 4,082,653 | +0.30(+3.97%) |
Apr 01, 2003 | 7.484 | 7.644 | 7.473 | 7.605 | 5,288,788 | +0.13(+1.76%) |
Mar 31, 2003 | 7.498 | 7.567 | 7.391 | 7.473 | 4,874,606 | -0.15(-2.01%) |
Mar 28, 2003 | 7.778 | 7.786 | 7.572 | 7.626 | 4,550,543 | -0.22(-2.85%) |
Mar 27, 2003 | 7.844 | 7.896 | 7.737 | 7.850 | 3,628,721 | -0.07(-0.83%) |
Mar 26, 2003 | 7.985 | 7.985 | 7.822 | 7.916 | 3,317,402 | -0.07(-0.87%) |
Mar 25, 2003 | 7.967 | 8.028 | 7.844 | 7.985 | 4,166,703 | +0.02(+0.23%) |
Mar 24, 2003 | 8.124 | 8.190 | 7.877 | 7.967 | 4,144,856 | -0.35(-4.20%) |
Mar 21, 2003 | 8.181 | 8.317 | 7.967 | 8.317 | 5,146,479 | +0.26(+3.27%) |
Mar 20, 2003 | 8.033 | 8.078 | 7.821 | 8.053 | 5,107,034 | -0.07(-0.85%) |
Mar 19, 2003 | 7.992 | 8.137 | 7.882 | 8.122 | 4,012,257 | +0.09(+1.13%) |
Mar 18, 2003 | 7.992 | 8.089 | 7.951 | 8.031 | 3,872,679 | -0.04(-0.49%) |
Mar 17, 2003 | 7.672 | 8.079 | 7.646 | 8.071 | 6,028,248 | +0.41(+5.31%) |
Mar 14, 2003 | 7.712 | 7.802 | 7.613 | 7.664 | 4,332,680 | -0.04(-0.51%) |
Mar 13, 2003 | 7.456 | 7.704 | 7.404 | 7.704 | 4,185,819 | +0.38(+5.22%) |
Mar 12, 2003 | 7.283 | 7.391 | 7.214 | 7.321 | 4,460,120 | -0.01(-0.09%) |
Mar 11, 2003 | 7.476 | 7.572 | 7.303 | 7.328 | 4,246,506 | -0.15(-1.98%) |
Mar 10, 2003 | 7.613 | 7.626 | 7.455 | 7.476 | 3,751,004 | -0.26(-3.30%) |
Mar 07, 2003 | 7.476 | 7.766 | 7.420 | 7.732 | 5,645,015 | +0.26(+3.44%) |
Mar 06, 2003 | 7.532 | 7.605 | 7.456 | 7.475 | 4,201,294 | -0.20(-2.62%) |
Mar 05, 2003 | 7.605 | 7.702 | 7.565 | 7.676 | 3,472,758 | +0.10(+1.35%) |
Mar 04, 2003 | 7.679 | 7.712 | 7.570 | 7.573 | 4,302,944 | -0.15(-1.92%) |
Mar 03, 2003 | 7.822 | 7.890 | 7.705 | 7.722 | 2,973,009 | -0.03(-0.45%) |
Feb 28, 2003 | 7.857 | 7.868 | 7.679 | 7.756 | 3,980,701 | -0.06(-0.72%) |
Feb 27, 2003 | 7.794 | 7.913 | 7.761 | 7.812 | 6,174,198 | +0.02(+0.23%) |
Feb 26, 2003 | 7.812 | 7.883 | 7.769 | 7.794 | 4,089,025 | -0.02(-0.21%) |
Feb 25, 2003 | 7.629 | 7.826 | 7.580 | 7.811 | 3,884,817 | +0.09(+1.15%) |
Feb 24, 2003 | 7.860 | 7.862 | 7.718 | 7.722 | 4,058,379 | -0.18(-2.27%) |
Feb 21, 2003 | 7.778 | 7.901 | 7.692 | 7.901 | 3,617,191 | +0.15(+1.89%) |
Feb 20, 2003 | 7.868 | 7.901 | 7.695 | 7.755 | 3,186,320 | -0.00(-0.02%) |
Feb 19, 2003 | 7.839 | 7.840 | 7.685 | 7.756 | 2,948,734 | -0.08(-1.05%) |
Feb 18, 2003 | 7.572 | 7.839 | 7.572 | 7.839 | 4,135,146 | +0.27(+3.50%) |
Feb 14, 2003 | 7.456 | 7.573 | 7.366 | 7.573 | 4,024,091 | +0.10(+1.28%) |
Feb 13, 2003 | 7.562 | 7.562 | 7.399 | 7.478 | 5,137,073 | -0.08(-1.09%) |
Feb 12, 2003 | 7.580 | 7.618 | 7.517 | 7.560 | 4,127,561 | +0.01(+0.13%) |
Feb 11, 2003 | 7.646 | 7.727 | 7.522 | 7.550 | 4,728,353 | -0.05(-0.71%) |
Feb 10, 2003 | 7.539 | 7.639 | 7.420 | 7.605 | 4,176,716 | +0.07(+0.87%) |
Feb 07, 2003 | 7.560 | 7.580 | 7.420 | 7.539 | 4,661,295 | +0.00(+0.00%) |
Feb 06, 2003 | 7.671 | 7.727 | 7.509 | 7.539 | 4,534,764 | -0.21(-2.74%) |
Feb 05, 2003 | 7.844 | 7.926 | 7.705 | 7.751 | 4,345,424 | -0.01(-0.17%) |
Feb 04, 2003 | 7.712 | 7.839 | 7.618 | 7.765 | 6,220,622 | +0.01(+0.19%) |