Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.311 | 8.410 | 8.174 | 8.355 | 4,989,104 | +0.05(+0.56%) |
Apr 29, 2003 | 8.289 | 8.331 | 8.182 | 8.309 | 3,756,391 | -0.02(-0.26%) |
Apr 28, 2003 | 8.248 | 8.373 | 8.191 | 8.331 | 4,417,499 | +0.13(+1.59%) |
Apr 25, 2003 | 8.380 | 8.429 | 8.167 | 8.200 | 6,374,730 | -0.16(-1.89%) |
Apr 24, 2003 | 8.301 | 8.392 | 8.217 | 8.359 | 9,195,437 | +0.06(+0.69%) |
Apr 23, 2003 | 8.227 | 8.317 | 8.181 | 8.301 | 3,147,164 | +0.08(+0.92%) |
Apr 22, 2003 | 8.042 | 8.248 | 7.963 | 8.225 | 4,120,167 | +0.17(+2.17%) |
Apr 21, 2003 | 8.052 | 8.106 | 7.970 | 8.050 | 2,584,358 | -0.00(-0.02%) |
Apr 17, 2003 | 7.816 | 8.060 | 7.816 | 8.052 | 3,263,366 | +0.24(+3.01%) |
Apr 16, 2003 | 7.985 | 8.019 | 7.813 | 7.816 | 2,710,876 | -0.15(-1.84%) |
Apr 15, 2003 | 7.899 | 7.976 | 7.836 | 7.963 | 4,238,190 | +0.06(+0.81%) |
Apr 14, 2003 | 7.828 | 7.910 | 7.807 | 7.899 | 3,566,766 | +0.14(+1.83%) |
Apr 11, 2003 | 7.853 | 7.937 | 7.739 | 7.757 | 3,190,247 | -0.05(-0.70%) |
Apr 10, 2003 | 7.779 | 7.811 | 7.671 | 7.811 | 4,145,349 | +0.10(+1.35%) |
Apr 09, 2003 | 7.983 | 7.983 | 7.678 | 7.708 | 3,923,261 | -0.11(-1.43%) |
Apr 08, 2003 | 7.811 | 7.839 | 7.721 | 7.820 | 4,064,038 | -0.02(-0.27%) |
Apr 07, 2003 | 7.881 | 8.039 | 7.820 | 7.841 | 4,529,453 | -0.01(-0.10%) |
Apr 04, 2003 | 7.889 | 7.920 | 7.770 | 7.849 | 4,773,083 | -0.06(-0.77%) |
Apr 03, 2003 | 7.943 | 7.978 | 7.820 | 7.910 | 4,431,152 | +0.00(+0.04%) |
Apr 02, 2003 | 7.737 | 7.942 | 7.678 | 7.907 | 4,082,242 | +0.30(+3.97%) |
Apr 01, 2003 | 7.485 | 7.645 | 7.474 | 7.605 | 5,288,256 | +0.13(+1.76%) |
Mar 31, 2003 | 7.498 | 7.568 | 7.391 | 7.474 | 4,874,115 | -0.15(-2.01%) |
Mar 28, 2003 | 7.779 | 7.787 | 7.573 | 7.627 | 4,550,085 | -0.22(-2.85%) |
Mar 27, 2003 | 7.844 | 7.897 | 7.737 | 7.851 | 3,628,356 | -0.07(-0.83%) |
Mar 26, 2003 | 7.986 | 7.986 | 7.823 | 7.917 | 3,317,068 | -0.07(-0.87%) |
Mar 25, 2003 | 7.968 | 8.029 | 7.844 | 7.986 | 4,166,284 | +0.02(+0.23%) |
Mar 24, 2003 | 8.125 | 8.191 | 7.877 | 7.968 | 4,144,439 | -0.35(-4.20%) |
Mar 21, 2003 | 8.182 | 8.317 | 7.968 | 8.317 | 5,145,962 | +0.26(+3.27%) |
Mar 20, 2003 | 8.034 | 8.078 | 7.821 | 8.054 | 5,106,520 | -0.07(-0.85%) |
Mar 19, 2003 | 7.993 | 8.138 | 7.882 | 8.123 | 4,011,853 | +0.09(+1.13%) |
Mar 18, 2003 | 7.993 | 8.090 | 7.952 | 8.032 | 3,872,290 | -0.04(-0.49%) |
Mar 17, 2003 | 7.673 | 8.080 | 7.647 | 8.072 | 6,027,641 | +0.41(+5.31%) |
Mar 14, 2003 | 7.713 | 7.803 | 7.614 | 7.665 | 4,332,244 | -0.04(-0.51%) |
Mar 13, 2003 | 7.457 | 7.704 | 7.404 | 7.704 | 4,185,398 | +0.38(+5.22%) |
Mar 12, 2003 | 7.284 | 7.391 | 7.215 | 7.322 | 4,459,672 | -0.01(-0.09%) |
Mar 11, 2003 | 7.477 | 7.573 | 7.304 | 7.329 | 4,246,078 | -0.15(-1.98%) |
Mar 10, 2003 | 7.614 | 7.627 | 7.456 | 7.477 | 3,750,626 | -0.26(-3.30%) |
Mar 07, 2003 | 7.477 | 7.767 | 7.421 | 7.732 | 5,644,447 | +0.26(+3.44%) |
Mar 06, 2003 | 7.533 | 7.605 | 7.457 | 7.475 | 4,200,872 | -0.20(-2.62%) |
Mar 05, 2003 | 7.605 | 7.703 | 7.566 | 7.676 | 3,472,409 | +0.10(+1.35%) |
Mar 04, 2003 | 7.680 | 7.713 | 7.571 | 7.574 | 4,302,510 | -0.15(-1.92%) |
Mar 03, 2003 | 7.823 | 7.891 | 7.706 | 7.722 | 2,972,710 | -0.03(-0.45%) |
Feb 28, 2003 | 7.858 | 7.869 | 7.680 | 7.757 | 3,980,300 | -0.06(-0.72%) |
Feb 27, 2003 | 7.795 | 7.914 | 7.762 | 7.813 | 6,173,576 | +0.02(+0.23%) |
Feb 26, 2003 | 7.813 | 7.884 | 7.770 | 7.795 | 4,088,614 | -0.02(-0.21%) |
Feb 25, 2003 | 7.630 | 7.826 | 7.581 | 7.811 | 3,884,426 | +0.09(+1.15%) |
Feb 24, 2003 | 7.861 | 7.863 | 7.719 | 7.722 | 4,057,970 | -0.18(-2.27%) |
Feb 21, 2003 | 7.779 | 7.902 | 7.693 | 7.902 | 3,616,827 | +0.15(+1.89%) |
Feb 20, 2003 | 7.869 | 7.902 | 7.696 | 7.755 | 3,186,000 | -0.00(-0.02%) |
Feb 19, 2003 | 7.839 | 7.841 | 7.686 | 7.757 | 2,948,438 | -0.08(-1.05%) |
Feb 18, 2003 | 7.573 | 7.839 | 7.573 | 7.839 | 4,134,730 | +0.27(+3.50%) |
Feb 14, 2003 | 7.457 | 7.574 | 7.367 | 7.574 | 4,023,686 | +0.10(+1.28%) |
Feb 13, 2003 | 7.563 | 7.563 | 7.399 | 7.479 | 5,136,556 | -0.08(-1.09%) |
Feb 12, 2003 | 7.581 | 7.619 | 7.518 | 7.561 | 4,127,145 | +0.01(+0.13%) |
Feb 11, 2003 | 7.647 | 7.727 | 7.523 | 7.551 | 4,727,877 | -0.05(-0.72%) |
Feb 10, 2003 | 7.540 | 7.640 | 7.421 | 7.605 | 4,176,296 | +0.07(+0.87%) |
Feb 07, 2003 | 7.561 | 7.581 | 7.421 | 7.540 | 4,660,825 | +0.00(+0.00%) |
Feb 06, 2003 | 7.671 | 7.727 | 7.510 | 7.540 | 4,534,308 | -0.21(-2.74%) |
Feb 05, 2003 | 7.844 | 7.927 | 7.706 | 7.752 | 4,344,986 | -0.01(-0.17%) |
Feb 04, 2003 | 7.713 | 7.839 | 7.619 | 7.765 | 6,219,996 | +0.01(+0.19%) |