Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.513 | 7.665 | 7.401 | 7.519 | 4,724,223 | -0.04(-0.52%) |
Apr 29, 2003 | 7.453 | 7.579 | 7.341 | 7.559 | 4,979,984 | +0.11(+1.42%) |
Apr 28, 2003 | 7.157 | 7.500 | 7.157 | 7.453 | 4,325,800 | +0.20(+2.73%) |
Apr 25, 2003 | 7.262 | 7.308 | 7.124 | 7.256 | 4,158,729 | -0.05(-0.72%) |
Apr 24, 2003 | 7.322 | 7.421 | 7.196 | 7.308 | 3,889,778 | -0.18(-2.38%) |
Apr 23, 2003 | 7.031 | 7.519 | 6.985 | 7.486 | 11,532,132 | +0.38(+5.39%) |
Apr 22, 2003 | 6.649 | 7.104 | 6.596 | 7.104 | 3,834,442 | +0.35(+5.18%) |
Apr 21, 2003 | 6.748 | 6.781 | 6.596 | 6.754 | 3,549,572 | +0.06(+0.89%) |
Apr 17, 2003 | 6.616 | 6.768 | 6.609 | 6.695 | 4,506,819 | +0.02(+0.30%) |
Apr 16, 2003 | 6.774 | 6.965 | 6.642 | 6.675 | 6,051,390 | +0.03(+0.40%) |
Apr 15, 2003 | 6.589 | 6.827 | 6.497 | 6.649 | 10,926,766 | +0.06(+0.90%) |
Apr 14, 2003 | 6.392 | 6.695 | 6.392 | 6.589 | 2,592,023 | +0.19(+2.99%) |
Apr 11, 2003 | 6.530 | 6.662 | 6.326 | 6.398 | 6,053,967 | -0.08(-1.22%) |
Apr 10, 2003 | 6.418 | 6.497 | 6.326 | 6.477 | 3,709,973 | +0.15(+2.29%) |
Apr 09, 2003 | 6.504 | 6.570 | 6.326 | 6.332 | 3,756,668 | -0.13(-1.94%) |
Apr 08, 2003 | 6.596 | 6.629 | 6.451 | 6.457 | 5,036,836 | -0.14(-2.10%) |
Apr 07, 2003 | 6.794 | 6.860 | 6.589 | 6.596 | 6,023,039 | +0.10(+1.52%) |
Apr 04, 2003 | 6.675 | 6.695 | 6.477 | 6.497 | 5,567,461 | -0.18(-2.67%) |
Apr 03, 2003 | 6.438 | 6.820 | 6.411 | 6.675 | 12,054,873 | +0.24(+3.69%) |
Apr 02, 2003 | 6.299 | 6.490 | 6.286 | 6.438 | 8,094,445 | +0.30(+4.95%) |
Apr 01, 2003 | 6.167 | 6.240 | 6.062 | 6.134 | 4,297,298 | +0.00(+0.00%) |
Mar 31, 2003 | 6.180 | 6.293 | 6.108 | 6.134 | 4,322,768 | -0.15(-2.31%) |
Mar 28, 2003 | 6.273 | 6.550 | 6.207 | 6.279 | 6,536,077 | +0.01(+0.21%) |
Mar 27, 2003 | 6.266 | 6.385 | 6.213 | 6.266 | 7,040,322 | -0.13(-2.06%) |
Mar 26, 2003 | 6.451 | 6.490 | 6.227 | 6.398 | 5,171,615 | -0.05(-0.72%) |
Mar 25, 2003 | 6.365 | 6.563 | 6.233 | 6.444 | 11,978,311 | +0.22(+3.61%) |
Mar 24, 2003 | 6.431 | 6.477 | 6.187 | 6.220 | 7,381,741 | -0.33(-5.04%) |
Mar 21, 2003 | 6.431 | 6.603 | 6.293 | 6.550 | 6,452,997 | +0.26(+4.20%) |
Mar 20, 2003 | 6.068 | 6.352 | 5.963 | 6.286 | 8,355,967 | +0.18(+3.03%) |
Mar 19, 2003 | 5.870 | 6.101 | 5.837 | 6.101 | 106,124 | +0.18(+3.12%) |
Mar 18, 2003 | 6.134 | 6.134 | 5.870 | 5.917 | 7,332,317 | -0.09(-1.43%) |
Mar 17, 2003 | 5.686 | 6.002 | 5.613 | 6.002 | 9,337,167 | +0.27(+4.72%) |
Mar 14, 2003 | 5.620 | 5.739 | 5.508 | 5.732 | 8,577,920 | +0.15(+2.72%) |
Mar 13, 2003 | 5.673 | 5.725 | 5.521 | 5.580 | 17,160,538 | +0.02(+0.36%) |
Mar 12, 2003 | 5.204 | 5.593 | 5.204 | 5.560 | 18,808,354 | +0.28(+5.24%) |
Mar 11, 2003 | 5.250 | 5.369 | 5.151 | 5.283 | 59,039,676 | +0.00(+0.00%) |
Mar 10, 2003 | 5.244 | 5.336 | 5.013 | 5.283 | 33,030,752 | -0.29(-5.21%) |
Mar 07, 2003 | 4.749 | 5.771 | 4.749 | 5.574 | 14,336,102 | -0.09(-1.63%) |
Mar 06, 2003 | 5.936 | 5.936 | 5.554 | 5.666 | 3,964,521 | -0.27(-4.56%) |
Mar 05, 2003 | 6.095 | 6.187 | 5.877 | 5.936 | 4,649,632 | -0.17(-2.81%) |
Mar 04, 2003 | 6.312 | 6.332 | 6.095 | 6.108 | 1,951,332 | -0.17(-2.73%) |
Mar 03, 2003 | 6.497 | 6.563 | 6.279 | 6.279 | 3,054,576 | -0.09(-1.35%) |
Feb 28, 2003 | 6.411 | 6.570 | 6.326 | 6.365 | 4,923,586 | -0.03(-0.52%) |
Feb 27, 2003 | 6.101 | 6.431 | 6.022 | 6.398 | 4,845,660 | +0.30(+4.98%) |
Feb 26, 2003 | 6.101 | 6.147 | 6.002 | 6.095 | 2,240,598 | -0.06(-0.96%) |
Feb 25, 2003 | 6.002 | 6.167 | 5.824 | 6.154 | 1,883,564 | +0.07(+1.08%) |
Feb 24, 2003 | 6.161 | 6.332 | 6.068 | 6.088 | 2,642,660 | -0.28(-4.45%) |
Feb 21, 2003 | 6.266 | 6.398 | 6.194 | 6.372 | 2,754,697 | +0.17(+2.77%) |
Feb 20, 2003 | 6.266 | 6.332 | 6.121 | 6.200 | 2,073,831 | +0.03(+0.53%) |
Feb 19, 2003 | 6.200 | 6.260 | 6.068 | 6.167 | 1,746,360 | -0.10(-1.58%) |
Feb 18, 2003 | 6.266 | 6.332 | 6.194 | 6.266 | 3,113,096 | +0.02(+0.32%) |
Feb 14, 2003 | 5.818 | 6.246 | 5.798 | 6.246 | 3,438,293 | +0.41(+7.01%) |
Feb 13, 2003 | 5.877 | 6.002 | 5.673 | 5.837 | 9,821,400 | -0.25(-4.12%) |
Feb 12, 2003 | 6.398 | 6.497 | 6.009 | 6.088 | 10,053,661 | -0.73(-10.74%) |
Feb 11, 2003 | 6.761 | 7.157 | 6.741 | 6.820 | 6,134,016 | +0.06(+0.88%) |
Feb 10, 2003 | 6.913 | 7.064 | 6.721 | 6.761 | 5,300,481 | -0.19(-2.75%) |
Feb 07, 2003 | 7.229 | 7.236 | 6.926 | 6.952 | 4,701,027 | -0.35(-4.79%) |
Feb 06, 2003 | 7.552 | 7.671 | 7.282 | 7.302 | 3,537,292 | -0.28(-3.74%) |
Feb 05, 2003 | 7.770 | 7.981 | 7.579 | 7.585 | 2,721,950 | -0.16(-2.04%) |
Feb 04, 2003 | 8.324 | 8.324 | 7.717 | 7.744 | 6,568,370 | -0.57(-6.90%) |