Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.616 | 8.972 | 8.549 | 8.815 | 3,136,410 | +0.17(+1.96%) |
Apr 29, 2003 | 8.882 | 8.972 | 8.628 | 8.646 | 4,010,632 | -0.49(-5.36%) |
Apr 28, 2003 | 8.616 | 9.141 | 8.616 | 9.135 | 2,208,893 | +0.43(+4.93%) |
Apr 25, 2003 | 8.749 | 8.833 | 8.622 | 8.706 | 1,110,736 | -0.15(-1.71%) |
Apr 24, 2003 | 8.634 | 8.882 | 8.519 | 8.857 | 2,457,323 | +0.39(+4.56%) |
Apr 23, 2003 | 8.549 | 8.592 | 8.459 | 8.471 | 1,574,660 | -0.17(-1.96%) |
Apr 22, 2003 | 8.428 | 8.664 | 8.410 | 8.640 | 1,158,071 | +0.13(+1.56%) |
Apr 21, 2003 | 8.501 | 8.574 | 8.435 | 8.507 | 1,124,142 | +0.04(+0.43%) |
Apr 17, 2003 | 8.314 | 8.513 | 8.314 | 8.471 | 1,333,181 | +0.08(+0.94%) |
Apr 16, 2003 | 8.537 | 8.549 | 8.320 | 8.392 | 1,535,765 | -0.19(-2.18%) |
Apr 15, 2003 | 8.422 | 8.580 | 8.314 | 8.580 | 1,194,153 | +0.13(+1.50%) |
Apr 14, 2003 | 8.326 | 8.453 | 8.308 | 8.453 | 1,414,115 | +0.07(+0.87%) |
Apr 11, 2003 | 8.428 | 8.453 | 8.308 | 8.380 | 1,259,860 | +0.01(+0.14%) |
Apr 10, 2003 | 8.332 | 8.374 | 8.277 | 8.368 | 1,182,567 | +0.03(+0.36%) |
Apr 09, 2003 | 8.187 | 8.459 | 8.187 | 8.338 | 2,124,980 | +0.08(+0.95%) |
Apr 08, 2003 | 8.205 | 8.392 | 8.169 | 8.259 | 1,200,442 | -0.01(-0.07%) |
Apr 07, 2003 | 8.416 | 8.507 | 8.211 | 8.265 | 1,387,965 | -0.10(-1.23%) |
Apr 04, 2003 | 8.096 | 8.368 | 8.036 | 8.368 | 1,371,745 | +0.27(+3.36%) |
Apr 03, 2003 | 8.151 | 8.217 | 8.066 | 8.096 | 1,822,924 | -0.05(-0.67%) |
Apr 02, 2003 | 8.308 | 8.356 | 8.138 | 8.151 | 1,708,060 | -0.07(-0.88%) |
Apr 01, 2003 | 8.271 | 8.338 | 8.187 | 8.223 | 2,181,915 | -0.05(-0.58%) |
Mar 31, 2003 | 8.193 | 8.459 | 8.072 | 8.271 | 2,719,822 | +0.07(+0.88%) |
Mar 28, 2003 | 8.151 | 8.308 | 8.108 | 8.199 | 868,760 | -0.07(-0.88%) |
Mar 27, 2003 | 8.036 | 8.277 | 8.006 | 8.271 | 2,431,835 | +0.18(+2.16%) |
Mar 26, 2003 | 8.308 | 8.453 | 7.975 | 8.096 | 2,411,808 | -0.18(-2.19%) |
Mar 25, 2003 | 8.036 | 8.392 | 8.018 | 8.277 | 2,738,690 | +0.28(+3.47%) |
Mar 24, 2003 | 8.157 | 8.169 | 7.951 | 8.000 | 1,876,384 | -0.27(-3.22%) |
Mar 21, 2003 | 8.302 | 8.392 | 8.175 | 8.265 | 2,163,378 | +0.15(+1.79%) |
Mar 20, 2003 | 8.042 | 8.259 | 8.042 | 8.120 | 2,282,048 | +0.08(+0.98%) |
Mar 19, 2003 | 8.247 | 8.277 | 7.927 | 8.042 | 51,076,316 | -0.27(-3.20%) |
Mar 18, 2003 | 8.132 | 8.326 | 8.096 | 8.308 | 3,496,394 | +0.24(+2.92%) |
Mar 17, 2003 | 7.945 | 8.084 | 7.885 | 8.072 | 1,762,679 | +0.23(+2.93%) |
Mar 14, 2003 | 7.855 | 7.939 | 7.794 | 7.842 | 2,577,483 | +0.08(+1.01%) |
Mar 13, 2003 | 7.685 | 7.812 | 7.667 | 7.764 | 2,054,638 | +0.12(+1.58%) |
Mar 12, 2003 | 7.703 | 7.764 | 7.595 | 7.643 | 2,509,128 | -0.06(-0.78%) |
Mar 11, 2003 | 7.589 | 7.794 | 7.589 | 7.703 | 2,312,833 | +0.11(+1.51%) |
Mar 10, 2003 | 7.758 | 7.764 | 7.558 | 7.589 | 2,395,919 | -0.16(-2.10%) |
Mar 07, 2003 | 7.643 | 7.752 | 7.643 | 7.752 | 1,572,177 | +0.11(+1.42%) |
Mar 06, 2003 | 7.565 | 7.673 | 7.522 | 7.643 | 2,068,706 | +0.11(+1.52%) |
Mar 05, 2003 | 7.420 | 7.534 | 7.389 | 7.528 | 1,941,760 | +0.11(+1.55%) |
Mar 04, 2003 | 7.522 | 7.522 | 7.335 | 7.413 | 2,417,435 | -0.14(-1.84%) |
Mar 03, 2003 | 7.643 | 7.734 | 7.444 | 7.552 | 2,511,610 | +0.08(+1.13%) |
Feb 28, 2003 | 7.595 | 7.625 | 7.432 | 7.468 | 1,511,269 | -0.13(-1.67%) |
Feb 27, 2003 | 7.571 | 7.649 | 7.492 | 7.595 | 1,870,426 | +0.13(+1.70%) |
Feb 26, 2003 | 7.764 | 7.824 | 7.420 | 7.468 | 5,017,925 | -0.02(-0.24%) |
Feb 25, 2003 | 7.196 | 7.558 | 7.178 | 7.486 | 3,172,491 | +0.25(+3.42%) |
Feb 24, 2003 | 7.166 | 7.274 | 7.081 | 7.238 | 2,516,410 | +0.11(+1.53%) |
Feb 21, 2003 | 7.111 | 7.238 | 7.069 | 7.129 | 1,674,131 | +0.15(+2.16%) |
Feb 20, 2003 | 6.852 | 7.021 | 6.852 | 6.978 | 1,340,463 | +0.19(+2.76%) |
Feb 19, 2003 | 6.948 | 6.978 | 6.731 | 6.791 | 2,636,074 | -0.21(-3.02%) |
Feb 18, 2003 | 6.936 | 7.039 | 6.876 | 7.003 | 1,194,815 | +0.16(+2.29%) |
Feb 14, 2003 | 6.682 | 6.942 | 6.676 | 6.846 | 1,952,022 | +0.16(+2.44%) |
Feb 13, 2003 | 6.694 | 6.767 | 6.386 | 6.682 | 2,806,549 | -0.10(-1.43%) |
Feb 12, 2003 | 7.003 | 7.003 | 6.694 | 6.779 | 1,945,401 | -0.16(-2.26%) |
Feb 11, 2003 | 7.093 | 7.099 | 6.888 | 6.936 | 1,769,796 | -0.16(-2.21%) |
Feb 10, 2003 | 7.220 | 7.220 | 6.984 | 7.093 | 1,456,817 | -0.04(-0.51%) |
Feb 07, 2003 | 7.250 | 7.250 | 7.051 | 7.129 | 1,512,593 | -0.04(-0.51%) |
Feb 06, 2003 | 7.250 | 7.365 | 7.148 | 7.166 | 1,563,074 | -0.14(-1.90%) |
Feb 05, 2003 | 7.498 | 7.498 | 7.244 | 7.305 | 1,436,293 | -0.13(-1.71%) |
Feb 04, 2003 | 7.413 | 7.432 | 7.220 | 7.432 | 1,272,108 | -0.01(-0.16%) |