Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.058 | 8.073 | 8.027 | 8.073 | 4,341 | +0.04(+0.50%) |
Apr 29, 2003 | 8.053 | 8.078 | 8.012 | 8.032 | 35,322 | -0.04(-0.44%) |
Apr 28, 2003 | 7.976 | 8.068 | 7.956 | 8.068 | 32,559 | +0.09(+1.14%) |
Apr 25, 2003 | 7.966 | 7.982 | 7.966 | 7.976 | 7,103 | +0.01(+0.06%) |
Apr 24, 2003 | 7.982 | 7.982 | 7.961 | 7.971 | 26,639 | -0.01(-0.13%) |
Apr 23, 2003 | 7.982 | 7.982 | 7.966 | 7.982 | 6,511 | +0.01(+0.06%) |
Apr 22, 2003 | 7.982 | 7.992 | 7.956 | 7.976 | 16,970 | -0.01(-0.06%) |
Apr 21, 2003 | 8.007 | 8.007 | 7.971 | 7.982 | 2,170 | +0.02(+0.25%) |
Apr 17, 2003 | 7.946 | 7.961 | 7.936 | 7.961 | 5,722 | +0.02(+0.26%) |
Apr 16, 2003 | 7.916 | 7.951 | 7.916 | 7.941 | 6,709 | +0.01(+0.13%) |
Apr 15, 2003 | 7.890 | 7.931 | 7.890 | 7.931 | 9,274 | +0.03(+0.38%) |
Apr 14, 2003 | 7.951 | 7.956 | 7.900 | 7.900 | 8,090 | -0.06(-0.70%) |
Apr 11, 2003 | 8.032 | 8.032 | 7.956 | 7.956 | 1,775 | -0.06(-0.70%) |
Apr 10, 2003 | 8.032 | 8.053 | 8.012 | 8.012 | 8,287 | -0.01(-0.06%) |
Apr 09, 2003 | 8.053 | 8.053 | 8.017 | 8.017 | 3,157 | -0.03(-0.38%) |
Apr 08, 2003 | 8.017 | 8.053 | 8.017 | 8.047 | 6,511 | -0.01(-0.06%) |
Apr 07, 2003 | 7.966 | 8.053 | 7.961 | 8.053 | 27,034 | +0.09(+1.15%) |
Apr 04, 2003 | 7.992 | 8.022 | 7.911 | 7.961 | 20,719 | -0.03(-0.32%) |
Apr 03, 2003 | 7.987 | 7.992 | 7.936 | 7.987 | 12,431 | +0.02(+0.19%) |
Apr 02, 2003 | 7.926 | 7.971 | 7.911 | 7.971 | 21,311 | +0.04(+0.51%) |
Apr 01, 2003 | 7.911 | 7.951 | 7.906 | 7.931 | 9,866 | +0.02(+0.26%) |
Mar 31, 2003 | 7.961 | 7.961 | 7.830 | 7.911 | 31,572 | -0.04(-0.51%) |
Mar 28, 2003 | 7.931 | 7.956 | 7.931 | 7.951 | 6,314 | +0.05(+0.58%) |
Mar 27, 2003 | 7.900 | 7.911 | 7.900 | 7.906 | 13,418 | +0.01(+0.13%) |
Mar 26, 2003 | 7.900 | 7.900 | 7.870 | 7.895 | 6,906 | +0.03(+0.32%) |
Mar 25, 2003 | 7.885 | 7.916 | 7.870 | 7.870 | 4,538 | -0.03(-0.32%) |
Mar 24, 2003 | 7.890 | 7.931 | 7.885 | 7.895 | 7,103 | -0.03(-0.38%) |
Mar 21, 2003 | 8.002 | 8.002 | 7.926 | 7.926 | 9,471 | -0.06(-0.70%) |
Mar 20, 2003 | 7.987 | 8.012 | 7.982 | 7.982 | 8,287 | -0.01(-0.06%) |
Mar 19, 2003 | 8.047 | 8.058 | 7.987 | 7.987 | 6,906 | -0.05(-0.57%) |
Mar 18, 2003 | 8.027 | 8.047 | 8.027 | 8.032 | 2,959 | -0.02(-0.25%) |
Mar 17, 2003 | 8.058 | 8.058 | 8.022 | 8.053 | 7,893 | -0.01(-0.06%) |
Mar 14, 2003 | 8.058 | 8.058 | 8.032 | 8.058 | 11,445 | +0.00(+0.00%) |
Mar 13, 2003 | 8.068 | 8.098 | 8.058 | 8.058 | 20,916 | -0.04(-0.44%) |
Mar 12, 2003 | 8.118 | 8.118 | 8.063 | 8.093 | 14,799 | -0.07(-0.81%) |
Mar 11, 2003 | 8.118 | 8.164 | 8.118 | 8.159 | 6,117 | +0.00(+0.00%) |
Mar 10, 2003 | 8.129 | 8.164 | 8.108 | 8.159 | 14,207 | +0.03(+0.37%) |
Mar 07, 2003 | 8.134 | 8.134 | 8.123 | 8.129 | 12,431 | +0.10(+1.20%) |
Mar 06, 2003 | 8.058 | 8.058 | 8.032 | 8.032 | 1,381 | -0.09(-1.12%) |
Mar 05, 2003 | 8.063 | 8.123 | 8.032 | 8.123 | 5,327 | +0.02(+0.19%) |
Mar 04, 2003 | 8.129 | 8.134 | 8.058 | 8.108 | 7,893 | +0.03(+0.31%) |
Mar 03, 2003 | 8.108 | 8.108 | 8.007 | 8.083 | 24,666 | +0.03(+0.31%) |
Feb 28, 2003 | 8.007 | 8.129 | 8.007 | 8.058 | 5,525 | +0.10(+1.21%) |
Feb 27, 2003 | 7.982 | 8.007 | 7.936 | 7.961 | 10,853 | -0.07(-0.88%) |
Feb 26, 2003 | 7.926 | 8.113 | 7.926 | 8.032 | 15,983 | +0.11(+1.34%) |
Feb 25, 2003 | 7.890 | 7.926 | 7.890 | 7.926 | 3,157 | +0.06(+0.71%) |
Feb 24, 2003 | 7.880 | 7.900 | 7.860 | 7.870 | 9,077 | +0.01(+0.13%) |
Feb 21, 2003 | 7.860 | 7.890 | 7.860 | 7.860 | 3,946 | -0.01(-0.06%) |
Feb 20, 2003 | 7.936 | 7.936 | 7.865 | 7.865 | 1,381 | -0.07(-0.89%) |
Feb 19, 2003 | 7.951 | 7.956 | 7.936 | 7.936 | 5,327 | -0.01(-0.13%) |
Feb 18, 2003 | 7.976 | 7.976 | 7.946 | 7.946 | 18,351 | -0.03(-0.38%) |
Feb 14, 2003 | 7.982 | 7.982 | 7.941 | 7.976 | 7,301 | +0.02(+0.25%) |
Feb 13, 2003 | 7.951 | 8.032 | 7.951 | 7.956 | 18,154 | -0.02(-0.19%) |
Feb 12, 2003 | 7.961 | 7.997 | 7.951 | 7.971 | 8,485 | -0.08(-1.01%) |
Feb 11, 2003 | 8.113 | 8.123 | 7.997 | 8.053 | 12,826 | -0.08(-1.00%) |
Feb 10, 2003 | 8.042 | 8.184 | 8.042 | 8.134 | 10,063 | +0.03(+0.31%) |
Feb 07, 2003 | 8.123 | 8.123 | 7.987 | 8.108 | 13,023 | +0.00(+0.00%) |
Feb 06, 2003 | 8.088 | 8.134 | 8.032 | 8.108 | 14,010 | +0.07(+0.82%) |
Feb 05, 2003 | 8.159 | 8.159 | 8.037 | 8.042 | 11,050 | -0.03(-0.31%) |
Feb 04, 2003 | 8.210 | 8.210 | 8.063 | 8.068 | 31,770 | -0.16(-1.97%) |