Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.307 | 7.492 | 7.284 | 7.400 | 9,342,870 | +0.11(+1.53%) |
Apr 29, 2003 | 7.368 | 7.418 | 7.217 | 7.289 | 6,549,188 | -0.08(-1.08%) |
Apr 28, 2003 | 7.307 | 7.457 | 7.270 | 7.368 | 10,534,173 | +0.04(+0.58%) |
Apr 25, 2003 | 7.388 | 7.412 | 7.248 | 7.326 | 7,855,229 | -0.06(-0.84%) |
Apr 24, 2003 | 7.352 | 7.404 | 7.307 | 7.388 | 11,998,865 | +0.04(+0.48%) |
Apr 23, 2003 | 7.172 | 7.386 | 7.001 | 7.352 | 18,727,104 | +0.36(+5.10%) |
Apr 22, 2003 | 6.918 | 7.033 | 6.830 | 6.996 | 6,822,578 | +0.07(+0.94%) |
Apr 21, 2003 | 6.864 | 6.992 | 6.830 | 6.931 | 7,080,954 | +0.07(+1.00%) |
Apr 17, 2003 | 6.585 | 6.883 | 6.534 | 6.862 | 7,684,396 | +0.26(+3.93%) |
Apr 16, 2003 | 6.682 | 6.777 | 6.579 | 6.602 | 8,995,254 | -0.06(-0.93%) |
Apr 15, 2003 | 6.865 | 6.904 | 6.631 | 6.664 | 6,123,662 | -0.10(-1.54%) |
Apr 14, 2003 | 6.368 | 6.774 | 6.368 | 6.768 | 6,385,437 | +0.05(+0.74%) |
Apr 11, 2003 | 6.837 | 6.837 | 6.661 | 6.719 | 10,328,776 | -0.12(-1.73%) |
Apr 10, 2003 | 6.768 | 6.869 | 6.708 | 6.837 | 11,165,379 | +0.18(+2.76%) |
Apr 09, 2003 | 6.668 | 6.707 | 6.611 | 6.654 | 6,222,536 | +0.03(+0.43%) |
Apr 08, 2003 | 6.652 | 6.671 | 6.587 | 6.625 | 6,010,056 | -0.03(-0.40%) |
Apr 07, 2003 | 6.657 | 6.698 | 6.594 | 6.652 | 10,029,321 | -0.01(-0.08%) |
Apr 04, 2003 | 6.682 | 6.731 | 6.613 | 6.657 | 8,401,727 | -0.02(-0.32%) |
Apr 03, 2003 | 6.767 | 6.791 | 6.654 | 6.678 | 7,411,572 | -0.09(-1.30%) |
Apr 02, 2003 | 6.839 | 6.839 | 6.689 | 6.767 | 9,035,200 | -0.07(-1.06%) |
Apr 01, 2003 | 6.724 | 6.881 | 6.698 | 6.839 | 9,667,539 | +0.13(+1.95%) |
Mar 31, 2003 | 6.647 | 6.874 | 6.647 | 6.708 | 7,660,031 | -0.18(-2.61%) |
Mar 28, 2003 | 6.781 | 6.927 | 6.781 | 6.888 | 6,198,455 | +0.11(+1.61%) |
Mar 27, 2003 | 6.724 | 6.881 | 6.712 | 6.779 | 8,612,790 | +0.05(+0.81%) |
Mar 26, 2003 | 6.742 | 6.814 | 6.636 | 6.724 | 10,886,039 | -0.02(-0.26%) |
Mar 25, 2003 | 6.733 | 6.864 | 6.696 | 6.742 | 8,557,546 | +0.03(+0.39%) |
Mar 24, 2003 | 6.869 | 6.991 | 6.689 | 6.715 | 7,614,419 | -0.15(-2.24%) |
Mar 21, 2003 | 7.051 | 7.068 | 6.851 | 6.869 | 10,313,194 | -0.18(-2.55%) |
Mar 20, 2003 | 6.857 | 7.144 | 6.805 | 7.049 | 11,256,603 | +0.11(+1.65%) |
Mar 19, 2003 | 6.971 | 7.084 | 6.865 | 6.934 | 9,706,919 | -0.04(-0.53%) |
Mar 18, 2003 | 6.721 | 7.010 | 6.662 | 6.971 | 16,114,737 | +0.25(+3.73%) |
Mar 17, 2003 | 6.655 | 6.768 | 6.583 | 6.721 | 10,531,623 | +0.07(+0.98%) |
Mar 14, 2003 | 6.701 | 6.774 | 6.618 | 6.655 | 10,848,076 | -0.05(-0.68%) |
Mar 13, 2003 | 6.724 | 6.735 | 6.574 | 6.701 | 9,957,928 | +0.08(+1.20%) |
Mar 12, 2003 | 6.698 | 6.698 | 6.505 | 6.622 | 11,546,142 | -0.09(-1.32%) |
Mar 11, 2003 | 6.883 | 6.969 | 6.699 | 6.710 | 8,980,805 | -0.18(-2.64%) |
Mar 10, 2003 | 7.174 | 7.183 | 6.858 | 6.892 | 7,537,643 | -0.19(-2.72%) |
Mar 07, 2003 | 7.104 | 7.229 | 6.980 | 7.084 | 8,544,797 | -0.14(-2.00%) |
Mar 06, 2003 | 7.059 | 7.231 | 7.059 | 7.229 | 7,886,393 | +0.14(+1.97%) |
Mar 05, 2003 | 7.134 | 7.192 | 7.015 | 7.090 | 8,311,919 | -0.06(-0.81%) |
Mar 04, 2003 | 7.116 | 7.252 | 7.116 | 7.148 | 12,580,776 | -0.15(-2.06%) |
Mar 03, 2003 | 7.317 | 7.386 | 7.245 | 7.298 | 10,184,289 | -0.05(-0.62%) |
Feb 28, 2003 | 7.245 | 7.405 | 7.218 | 7.344 | 13,741,765 | +0.13(+1.84%) |
Feb 27, 2003 | 7.333 | 7.386 | 7.160 | 7.211 | 10,897,088 | -0.12(-1.66%) |
Feb 26, 2003 | 7.201 | 7.434 | 7.158 | 7.333 | 12,858,983 | +0.13(+1.84%) |
Feb 25, 2003 | 7.483 | 7.585 | 7.128 | 7.201 | 23,021,174 | -0.26(-3.55%) |
Feb 24, 2003 | 7.404 | 7.501 | 7.370 | 7.465 | 11,017,210 | +0.06(+0.83%) |
Feb 21, 2003 | 7.254 | 7.444 | 7.213 | 7.404 | 14,557,687 | +0.25(+3.55%) |
Feb 20, 2003 | 7.033 | 7.178 | 7.021 | 7.150 | 9,636,375 | +0.12(+1.68%) |
Feb 19, 2003 | 6.998 | 7.070 | 6.947 | 7.031 | 8,195,197 | +0.04(+0.53%) |
Feb 18, 2003 | 6.837 | 7.052 | 6.812 | 6.994 | 8,912,245 | +0.13(+1.93%) |
Feb 14, 2003 | 6.885 | 6.885 | 6.707 | 6.862 | 5,682,555 | +0.16(+2.40%) |
Feb 13, 2003 | 6.733 | 6.812 | 6.632 | 6.701 | 7,660,598 | -0.07(-1.04%) |
Feb 12, 2003 | 6.839 | 6.897 | 6.751 | 6.772 | 8,277,922 | -0.11(-1.62%) |
Feb 11, 2003 | 6.895 | 6.971 | 6.814 | 6.883 | 11,322,330 | -0.01(-0.15%) |
Feb 10, 2003 | 6.680 | 6.895 | 6.643 | 6.894 | 8,991,004 | +0.27(+4.10%) |
Feb 07, 2003 | 6.733 | 6.784 | 6.592 | 6.622 | 6,532,190 | -0.12(-1.83%) |
Feb 06, 2003 | 6.715 | 6.797 | 6.634 | 6.745 | 7,745,307 | +0.02(+0.29%) |
Feb 05, 2003 | 6.858 | 6.920 | 6.701 | 6.726 | 9,030,100 | -0.04(-0.52%) |
Feb 04, 2003 | 6.654 | 6.775 | 6.530 | 6.761 | 8,590,976 | +0.11(+1.65%) |