Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.595 | 8.595 | 8.170 | 8.435 | 532,400 | -0.16(-1.86%) |
Apr 29, 2003 | 8.200 | 8.595 | 8.200 | 8.595 | 396,400 | +0.35(+4.18%) |
Apr 28, 2003 | 8.425 | 8.425 | 8.090 | 8.250 | 203,300 | -0.07(-0.84%) |
Apr 25, 2003 | 8.370 | 8.445 | 8.140 | 8.320 | 196,500 | -0.06(-0.78%) |
Apr 24, 2003 | 8.070 | 8.420 | 7.950 | 8.385 | 326,100 | +0.25(+3.14%) |
Apr 23, 2003 | 8.180 | 8.250 | 8.085 | 8.130 | 167,400 | -0.14(-1.75%) |
Apr 22, 2003 | 8.275 | 8.275 | 7.950 | 8.274 | 612,000 | -0.06(-0.67%) |
Apr 21, 2003 | 7.960 | 8.450 | 7.960 | 8.330 | 368,800 | +0.33(+4.13%) |
Apr 17, 2003 | 7.970 | 8.030 | 7.760 | 8.000 | 204,700 | +0.21(+2.63%) |
Apr 16, 2003 | 8.000 | 8.065 | 7.780 | 7.795 | 217,800 | -0.20(-2.56%) |
Apr 15, 2003 | 8.000 | 8.055 | 7.730 | 8.000 | 303,300 | +0.03(+0.43%) |
Apr 14, 2003 | 7.965 | 8.000 | 7.885 | 7.965 | 142,600 | +0.00(+0.06%) |
Apr 11, 2003 | 7.990 | 8.050 | 7.875 | 7.960 | 149,400 | -0.01(-0.13%) |
Apr 10, 2003 | 7.940 | 8.060 | 7.805 | 7.970 | 318,700 | +0.02(+0.25%) |
Apr 09, 2003 | 7.990 | 8.000 | 7.700 | 7.950 | 180,600 | -0.04(-0.44%) |
Apr 08, 2003 | 8.000 | 8.000 | 7.870 | 7.985 | 118,700 | -0.01(-0.19%) |
Apr 07, 2003 | 8.000 | 8.085 | 7.920 | 8.000 | 407,800 | +0.19(+2.43%) |
Apr 04, 2003 | 7.890 | 7.950 | 7.810 | 7.810 | 138,100 | -0.08(-0.95%) |
Apr 03, 2003 | 8.000 | 8.000 | 7.830 | 7.885 | 222,500 | -0.07(-0.82%) |
Apr 02, 2003 | 7.725 | 7.950 | 7.725 | 7.950 | 524,200 | +0.21(+2.65%) |
Apr 01, 2003 | 7.525 | 7.875 | 7.525 | 7.745 | 481,900 | +0.25(+3.27%) |
Mar 31, 2003 | 7.525 | 7.600 | 7.375 | 7.500 | 25,880,000 | -0.08(-0.99%) |
Mar 28, 2003 | 7.960 | 8.100 | 7.530 | 7.575 | 1,350,875 | +0.08(+1.07%) |
Mar 27, 2003 | 7.375 | 7.530 | 7.200 | 7.495 | 304,361 | +0.07(+0.94%) |
Mar 26, 2003 | 7.235 | 7.440 | 7.200 | 7.425 | 620,762 | +0.17(+2.41%) |
Mar 25, 2003 | 7.025 | 7.530 | 6.975 | 7.250 | 545,587 | +0.27(+3.87%) |
Mar 24, 2003 | 7.000 | 7.225 | 6.875 | 6.980 | 453,222 | -0.41(-5.61%) |
Mar 21, 2003 | 7.380 | 7.445 | 7.250 | 7.395 | 219,711 | +0.12(+1.65%) |
Mar 20, 2003 | 7.195 | 7.365 | 7.112 | 7.275 | 256,974 | +0.03(+0.41%) |
Mar 19, 2003 | 7.340 | 7.380 | 7.140 | 7.245 | 342,753 | -0.13(-1.76%) |
Mar 18, 2003 | 7.250 | 7.400 | 7.245 | 7.375 | 218,500 | +0.03(+0.34%) |
Mar 17, 2003 | 7.090 | 7.375 | 6.975 | 7.350 | 315,637 | +0.24(+3.38%) |
Mar 14, 2003 | 7.350 | 7.375 | 7.080 | 7.110 | 420,700 | -0.26(-3.59%) |
Mar 13, 2003 | 7.345 | 7.465 | 7.000 | 7.375 | 368,800 | +0.38(+5.36%) |
Mar 12, 2003 | 6.800 | 7.020 | 6.800 | 7.000 | 278,934 | +0.20(+2.94%) |
Mar 11, 2003 | 6.875 | 6.875 | 6.760 | 6.800 | 112,700 | -0.09(-1.38%) |
Mar 10, 2003 | 6.790 | 6.920 | 6.775 | 6.895 | 132,000 | +0.06(+0.88%) |
Mar 07, 2003 | 6.660 | 6.935 | 6.475 | 6.835 | 332,600 | +0.18(+2.70%) |
Mar 06, 2003 | 6.625 | 6.790 | 6.125 | 6.655 | 1,167,600 | +0.63(+10.46%) |
Mar 05, 2003 | 6.075 | 6.100 | 5.905 | 6.025 | 215,500 | -0.04(-0.73%) |
Mar 04, 2003 | 6.155 | 6.235 | 5.990 | 6.069 | 62,800 | -0.15(-2.34%) |
Mar 03, 2003 | 6.480 | 6.500 | 6.160 | 6.215 | 92,200 | +0.00(+0.08%) |
Feb 28, 2003 | 6.405 | 6.440 | 6.175 | 6.210 | 87,800 | -0.18(-2.89%) |
Feb 27, 2003 | 6.385 | 6.410 | 6.325 | 6.395 | 34,100 | +0.01(+0.24%) |
Feb 26, 2003 | 6.430 | 6.500 | 6.315 | 6.380 | 89,500 | -0.06(-0.93%) |
Feb 25, 2003 | 6.510 | 6.530 | 6.270 | 6.440 | 98,800 | -0.08(-1.30%) |
Feb 24, 2003 | 6.500 | 6.575 | 6.500 | 6.525 | 45,700 | -0.02(-0.38%) |
Feb 21, 2003 | 6.580 | 6.660 | 6.500 | 6.550 | 187,500 | +0.00(+0.08%) |
Feb 20, 2003 | 6.460 | 6.725 | 6.365 | 6.545 | 150,900 | +0.12(+1.79%) |
Feb 19, 2003 | 6.240 | 6.435 | 6.175 | 6.430 | 112,000 | +0.18(+2.96%) |
Feb 18, 2003 | 6.215 | 6.250 | 6.180 | 6.245 | 144,700 | +0.04(+0.73%) |
Feb 14, 2003 | 5.905 | 6.200 | 5.875 | 6.200 | 107,700 | +0.25(+4.11%) |
Feb 13, 2003 | 6.000 | 6.000 | 5.825 | 5.955 | 82,000 | -0.04(-0.75%) |
Feb 12, 2003 | 5.880 | 6.025 | 5.830 | 6.000 | 77,000 | +0.12(+1.95%) |
Feb 11, 2003 | 5.900 | 6.035 | 5.840 | 5.885 | 202,700 | -0.03(-0.50%) |
Feb 10, 2003 | 5.888 | 5.915 | 5.625 | 5.915 | 99,400 | +0.00(+0.08%) |
Feb 07, 2003 | 5.800 | 5.990 | 5.800 | 5.910 | 119,900 | +0.11(+1.90%) |
Feb 06, 2003 | 5.850 | 5.930 | 5.715 | 5.800 | 308,700 | -0.04(-0.60%) |
Feb 05, 2003 | 5.725 | 5.845 | 5.565 | 5.835 | 220,500 | +0.18(+3.27%) |
Feb 04, 2003 | 5.740 | 5.745 | 5.600 | 5.650 | 103,600 | -0.05(-0.88%) |