Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.260 | 7.288 | 7.015 | 7.171 | 10,680,756 | -0.11(-1.56%) |
Apr 29, 2003 | 7.178 | 7.377 | 7.040 | 7.284 | 11,074,964 | +0.24(+3.38%) |
Apr 28, 2003 | 6.898 | 7.153 | 6.843 | 7.047 | 10,487,277 | +0.15(+2.15%) |
Apr 25, 2003 | 7.243 | 7.274 | 6.867 | 6.898 | 14,323,195 | -0.49(-6.67%) |
Apr 24, 2003 | 7.088 | 7.502 | 7.002 | 7.391 | 27,573,992 | +0.57(+8.34%) |
Apr 23, 2003 | 6.812 | 6.981 | 6.781 | 6.822 | 16,607,805 | +0.01(+0.15%) |
Apr 22, 2003 | 6.981 | 6.981 | 6.654 | 6.812 | 8,450,679 | -0.04(-0.55%) |
Apr 21, 2003 | 6.636 | 6.974 | 6.588 | 6.850 | 8,641,257 | +0.13(+1.90%) |
Apr 17, 2003 | 6.395 | 6.847 | 6.316 | 6.722 | 14,085,335 | +0.34(+5.35%) |
Apr 16, 2003 | 6.378 | 6.495 | 6.274 | 6.381 | 12,884,436 | +0.12(+1.98%) |
Apr 15, 2003 | 6.357 | 6.519 | 6.240 | 6.257 | 11,911,823 | -0.17(-2.58%) |
Apr 14, 2003 | 6.261 | 6.450 | 6.154 | 6.423 | 10,527,888 | +0.17(+2.64%) |
Apr 11, 2003 | 6.419 | 6.502 | 6.164 | 6.257 | 14,363,225 | -0.17(-2.58%) |
Apr 10, 2003 | 6.378 | 6.454 | 6.247 | 6.423 | 11,064,812 | +0.05(+0.81%) |
Apr 09, 2003 | 6.433 | 6.595 | 6.316 | 6.371 | 13,844,575 | -0.06(-0.96%) |
Apr 08, 2003 | 6.292 | 6.498 | 6.254 | 6.433 | 49,260,964 | -0.64(-9.11%) |
Apr 07, 2003 | 7.540 | 7.567 | 7.078 | 7.078 | 16,750,521 | -0.08(-1.11%) |
Apr 04, 2003 | 7.584 | 7.602 | 7.067 | 7.157 | 13,460,229 | -0.34(-4.55%) |
Apr 03, 2003 | 7.340 | 7.670 | 7.277 | 7.498 | 10,111,054 | +0.15(+2.06%) |
Apr 02, 2003 | 7.050 | 7.495 | 7.047 | 7.346 | 12,939,840 | +0.37(+5.34%) |
Apr 01, 2003 | 6.950 | 7.050 | 6.836 | 6.974 | 9,566,588 | +0.11(+1.66%) |
Mar 31, 2003 | 7.233 | 7.240 | 6.850 | 6.860 | 15,655,825 | -0.49(-6.66%) |
Mar 28, 2003 | 7.374 | 7.453 | 7.281 | 7.350 | 10,041,155 | +0.05(+0.66%) |
Mar 27, 2003 | 7.808 | 7.808 | 7.295 | 7.302 | 19,673,826 | -0.58(-7.35%) |
Mar 26, 2003 | 7.736 | 7.929 | 7.633 | 7.881 | 9,931,847 | +0.12(+1.60%) |
Mar 25, 2003 | 7.557 | 7.788 | 7.505 | 7.757 | 916,396,736 | +0.28(+3.69%) |
Mar 24, 2003 | 7.495 | 7.657 | 7.405 | 7.481 | 12,830,871 | -0.20(-2.56%) |
Mar 21, 2003 | 7.619 | 7.822 | 7.567 | 7.677 | 14,093,370 | +0.20(+2.67%) |
Mar 20, 2003 | 7.391 | 7.498 | 7.122 | 7.477 | 21,713,462 | +0.07(+0.88%) |
Mar 19, 2003 | 7.240 | 7.450 | 7.119 | 7.412 | 48,630,456 | -0.77(-9.44%) |
Mar 18, 2003 | 7.833 | 8.188 | 7.824 | 8.184 | 11,137,469 | +0.24(+2.99%) |
Mar 17, 2003 | 7.446 | 7.970 | 7.281 | 7.946 | 24,889,590 | +0.46(+6.17%) |
Mar 14, 2003 | 8.150 | 8.201 | 7.312 | 7.484 | 32,388,074 | -0.69(-8.44%) |
Mar 13, 2003 | 7.722 | 8.188 | 7.646 | 8.174 | 17,936,916 | +0.56(+7.29%) |
Mar 12, 2003 | 7.550 | 7.781 | 7.450 | 7.619 | 10,321,632 | +0.04(+0.50%) |
Mar 11, 2003 | 7.622 | 7.736 | 7.560 | 7.581 | 6,875,586 | -0.02(-0.32%) |
Mar 10, 2003 | 7.670 | 7.788 | 7.581 | 7.605 | 10,775,899 | -0.13(-1.74%) |
Mar 07, 2003 | 7.898 | 7.970 | 7.508 | 7.739 | 32,264,172 | -0.35(-4.35%) |
Mar 06, 2003 | 8.184 | 8.205 | 8.015 | 8.091 | 10,265,662 | -0.16(-1.92%) |
Mar 05, 2003 | 8.077 | 8.260 | 7.981 | 8.250 | 12,406,686 | +0.18(+2.26%) |
Mar 04, 2003 | 8.326 | 8.343 | 8.015 | 8.067 | 19,136,366 | -0.29(-3.51%) |
Mar 03, 2003 | 8.812 | 8.856 | 8.319 | 8.360 | 10,037,955 | -0.41(-4.72%) |
Feb 28, 2003 | 8.567 | 8.777 | 8.308 | 8.774 | 15,518,873 | +0.22(+2.54%) |
Feb 27, 2003 | 8.357 | 8.577 | 8.260 | 8.556 | 9,802,707 | +0.33(+4.02%) |
Feb 26, 2003 | 8.477 | 8.605 | 8.208 | 8.226 | 9,958,185 | -0.28(-3.32%) |
Feb 25, 2003 | 8.470 | 8.515 | 8.191 | 8.508 | 8,962,947 | -0.08(-0.88%) |
Feb 24, 2003 | 8.574 | 8.694 | 8.508 | 8.584 | 9,937,010 | +0.01(+0.08%) |
Feb 21, 2003 | 8.701 | 8.753 | 8.398 | 8.577 | 10,306,562 | -0.15(-1.74%) |
Feb 20, 2003 | 8.591 | 8.877 | 8.567 | 8.729 | 10,032,444 | +0.14(+1.69%) |
Feb 19, 2003 | 8.615 | 8.805 | 8.439 | 8.584 | 10,523,536 | -0.10(-1.19%) |
Feb 18, 2003 | 8.343 | 8.825 | 8.319 | 8.687 | 13,465,451 | +0.36(+4.35%) |
Feb 14, 2003 | 8.088 | 8.357 | 8.050 | 8.326 | 10,492,499 | +0.25(+3.12%) |
Feb 13, 2003 | 8.122 | 8.139 | 7.853 | 8.074 | 7,913,755 | -0.02(-0.26%) |
Feb 12, 2003 | 8.119 | 8.360 | 8.036 | 8.095 | 9,438,666 | -0.18(-2.13%) |
Feb 11, 2003 | 8.274 | 8.432 | 8.146 | 8.270 | 12,384,931 | +0.06(+0.71%) |
Feb 10, 2003 | 8.008 | 8.312 | 7.833 | 8.212 | 13,872,712 | +0.21(+2.67%) |
Feb 07, 2003 | 7.939 | 8.060 | 7.853 | 7.998 | 12,105,881 | +0.09(+1.13%) |
Feb 06, 2003 | 7.846 | 8.081 | 7.805 | 7.908 | 11,787,672 | +0.05(+0.61%) |
Feb 05, 2003 | 7.988 | 8.198 | 7.846 | 7.860 | 13,533,618 | -0.00(-0.04%) |
Feb 04, 2003 | 7.702 | 7.915 | 7.622 | 7.864 | 10,271,754 | +0.08(+1.06%) |