Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.227 | 7.310 | 7.137 | 7.257 | 1,431,649 | +0.03(+0.42%) |
Apr 29, 2003 | 7.295 | 7.348 | 7.189 | 7.227 | 1,264,719 | +0.01(+0.10%) |
Apr 28, 2003 | 7.046 | 7.265 | 7.031 | 7.220 | 1,860,123 | +0.16(+2.24%) |
Apr 25, 2003 | 7.099 | 7.235 | 6.963 | 7.061 | 1,893,960 | -0.04(-0.53%) |
Apr 24, 2003 | 6.948 | 7.159 | 6.933 | 7.099 | 1,268,832 | +0.08(+1.07%) |
Apr 23, 2003 | 6.933 | 7.061 | 6.805 | 7.024 | 1,721,589 | +0.17(+2.42%) |
Apr 22, 2003 | 6.730 | 6.911 | 6.609 | 6.858 | 1,080,803 | +0.16(+2.36%) |
Apr 21, 2003 | 6.760 | 6.858 | 6.692 | 6.700 | 876,585 | -0.03(-0.45%) |
Apr 17, 2003 | 6.571 | 6.745 | 6.571 | 6.730 | 1,899,401 | +0.18(+2.76%) |
Apr 16, 2003 | 6.451 | 6.594 | 6.398 | 6.549 | 2,121,533 | +0.09(+1.40%) |
Apr 15, 2003 | 6.466 | 6.617 | 6.406 | 6.458 | 1,295,239 | -0.10(-1.49%) |
Apr 14, 2003 | 6.489 | 6.594 | 6.489 | 6.556 | 1,090,755 | +0.07(+1.05%) |
Apr 11, 2003 | 6.458 | 6.654 | 6.413 | 6.489 | 1,080,670 | +0.11(+1.65%) |
Apr 10, 2003 | 6.368 | 6.443 | 6.255 | 6.383 | 1,065,145 | +0.08(+1.32%) |
Apr 09, 2003 | 6.232 | 6.391 | 6.225 | 6.300 | 1,057,847 | +0.08(+1.21%) |
Apr 08, 2003 | 6.406 | 6.549 | 6.187 | 6.225 | 1,384,808 | -0.18(-2.82%) |
Apr 07, 2003 | 6.594 | 6.602 | 6.406 | 6.406 | 2,625,642 | +0.22(+3.53%) |
Apr 04, 2003 | 6.180 | 6.187 | 6.067 | 6.187 | 1,366,894 | +0.08(+1.23%) |
Apr 03, 2003 | 6.104 | 6.210 | 6.097 | 6.112 | 1,251,051 | +0.05(+0.75%) |
Apr 02, 2003 | 6.036 | 6.149 | 6.036 | 6.067 | 952,487 | +0.11(+1.77%) |
Apr 01, 2003 | 5.848 | 6.059 | 5.840 | 5.961 | 1,427,005 | +0.12(+2.06%) |
Mar 31, 2003 | 5.953 | 6.067 | 5.840 | 5.840 | 1,177,538 | -0.14(-2.27%) |
Mar 28, 2003 | 6.044 | 6.210 | 5.969 | 5.976 | 1,732,072 | -0.20(-3.29%) |
Mar 27, 2003 | 6.104 | 6.255 | 5.953 | 6.180 | 2,528,376 | +0.17(+2.89%) |
Mar 26, 2003 | 6.104 | 6.142 | 5.908 | 6.006 | 3,042,438 | -0.14(-2.21%) |
Mar 25, 2003 | 6.112 | 6.255 | 6.029 | 6.142 | 1,771,482 | +0.01(+0.12%) |
Mar 24, 2003 | 6.330 | 6.421 | 6.104 | 6.134 | 2,108,263 | -0.54(-8.02%) |
Mar 21, 2003 | 6.519 | 6.669 | 6.360 | 6.669 | 2,931,505 | +0.53(+8.59%) |
Mar 20, 2003 | 6.029 | 6.293 | 5.999 | 6.142 | 1,713,096 | +0.11(+1.87%) |
Mar 19, 2003 | 5.931 | 6.142 | 5.893 | 6.029 | 1,334,384 | +0.14(+2.30%) |
Mar 18, 2003 | 5.833 | 6.014 | 5.765 | 5.893 | 1,712,167 | +0.13(+2.22%) |
Mar 17, 2003 | 5.577 | 5.833 | 5.577 | 5.765 | 2,159,882 | +0.19(+3.38%) |
Mar 14, 2003 | 5.742 | 5.840 | 5.569 | 5.577 | 1,917,712 | -0.17(-2.89%) |
Mar 13, 2003 | 5.652 | 5.878 | 5.509 | 5.742 | 2,866,882 | +0.26(+4.67%) |
Mar 12, 2003 | 5.501 | 5.727 | 5.464 | 5.486 | 2,698,226 | -0.08(-1.36%) |
Mar 11, 2003 | 5.614 | 5.682 | 5.501 | 5.562 | 2,112,377 | +0.02(+0.41%) |
Mar 10, 2003 | 5.675 | 5.705 | 5.486 | 5.539 | 1,256,226 | -0.11(-1.87%) |
Mar 07, 2003 | 5.825 | 5.938 | 5.464 | 5.645 | 3,839,539 | -0.16(-2.73%) |
Mar 06, 2003 | 6.428 | 6.428 | 5.577 | 5.803 | 8,517,846 | -0.63(-9.73%) |
Mar 05, 2003 | 6.662 | 6.669 | 6.315 | 6.428 | 2,337,561 | -0.31(-4.59%) |
Mar 04, 2003 | 6.843 | 6.933 | 6.639 | 6.737 | 1,173,026 | -0.13(-1.87%) |
Mar 03, 2003 | 6.858 | 6.993 | 6.790 | 6.865 | 976,372 | -0.07(-0.98%) |
Feb 28, 2003 | 6.948 | 6.971 | 6.782 | 6.933 | 1,023,611 | +0.06(+0.88%) |
Feb 27, 2003 | 6.895 | 7.009 | 6.813 | 6.873 | 1,394,760 | -0.02(-0.33%) |
Feb 26, 2003 | 7.122 | 7.122 | 6.850 | 6.895 | 1,013,792 | -0.23(-3.17%) |
Feb 25, 2003 | 6.963 | 7.227 | 6.963 | 7.122 | 1,474,643 | +0.08(+1.18%) |
Feb 24, 2003 | 7.189 | 7.189 | 7.024 | 7.039 | 1,063,685 | -0.23(-3.11%) |
Feb 21, 2003 | 7.167 | 7.272 | 7.084 | 7.265 | 1,023,213 | +0.17(+2.44%) |
Feb 20, 2003 | 7.084 | 7.129 | 7.069 | 7.091 | 1,083,324 | +0.01(+0.11%) |
Feb 19, 2003 | 7.084 | 7.091 | 6.993 | 7.084 | 1,583,055 | +0.04(+0.53%) |
Feb 18, 2003 | 6.835 | 7.114 | 6.835 | 7.046 | 1,023,744 | +0.26(+3.89%) |
Feb 14, 2003 | 6.918 | 6.978 | 6.745 | 6.782 | 1,611,584 | -0.06(-0.88%) |
Feb 13, 2003 | 6.933 | 6.956 | 6.798 | 6.843 | 1,343,274 | -0.11(-1.63%) |
Feb 12, 2003 | 7.069 | 7.084 | 6.948 | 6.956 | 975,178 | -0.08(-1.07%) |
Feb 11, 2003 | 7.046 | 7.106 | 6.948 | 7.031 | 1,056,122 | -0.05(-0.74%) |
Feb 10, 2003 | 7.084 | 7.159 | 6.948 | 7.084 | 1,636,266 | +0.08(+1.08%) |
Feb 07, 2003 | 7.159 | 7.212 | 6.993 | 7.009 | 1,531,702 | -0.14(-1.90%) |
Feb 06, 2003 | 7.272 | 7.280 | 7.046 | 7.144 | 1,746,536 | -0.09(-1.25%) |
Feb 05, 2003 | 7.423 | 7.574 | 7.235 | 7.235 | 2,052,531 | -0.20(-2.64%) |
Feb 04, 2003 | 7.536 | 7.611 | 7.423 | 7.431 | 2,272,142 | -0.11(-1.40%) |