Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.867 | 8.007 | 7.867 | 7.976 | 35,997 | -0.02(-0.30%) |
Apr 29, 2003 | 7.976 | 8.067 | 7.915 | 7.999 | 30,543 | +0.07(+0.88%) |
Apr 28, 2003 | 8.047 | 8.067 | 7.867 | 7.930 | 128,990 | -0.07(-0.92%) |
Apr 25, 2003 | 7.976 | 8.043 | 7.803 | 8.003 | 13,089 | +0.03(+0.34%) |
Apr 24, 2003 | 8.157 | 8.157 | 7.792 | 7.976 | 52,359 | -0.12(-1.47%) |
Apr 23, 2003 | 8.199 | 8.199 | 7.897 | 8.095 | 130,899 | -0.10(-1.27%) |
Apr 22, 2003 | 7.682 | 8.216 | 7.481 | 8.199 | 81,539 | +0.60(+7.86%) |
Apr 21, 2003 | 7.343 | 7.602 | 7.290 | 7.602 | 22,907 | +0.27(+3.65%) |
Apr 17, 2003 | 7.418 | 7.536 | 7.215 | 7.334 | 41,451 | +0.04(+0.55%) |
Apr 16, 2003 | 7.332 | 7.345 | 7.209 | 7.294 | 30,270 | +0.09(+1.22%) |
Apr 15, 2003 | 7.330 | 7.330 | 7.154 | 7.206 | 25,634 | -0.12(-1.63%) |
Apr 14, 2003 | 7.338 | 7.433 | 7.209 | 7.325 | 35,997 | -0.03(-0.37%) |
Apr 11, 2003 | 7.512 | 7.576 | 7.352 | 7.352 | 75,539 | -0.12(-1.57%) |
Apr 10, 2003 | 7.336 | 7.561 | 7.336 | 7.470 | 31,633 | +0.03(+0.47%) |
Apr 09, 2003 | 7.464 | 7.653 | 7.427 | 7.435 | 35,451 | +0.04(+0.52%) |
Apr 08, 2003 | 7.378 | 7.426 | 7.312 | 7.396 | 37,906 | +0.02(+0.25%) |
Apr 07, 2003 | 7.426 | 7.435 | 7.314 | 7.378 | 32,997 | +0.05(+0.70%) |
Apr 04, 2003 | 7.079 | 7.391 | 7.061 | 7.327 | 45,269 | -0.02(-0.25%) |
Apr 03, 2003 | 7.435 | 7.435 | 7.182 | 7.345 | 28,361 | -0.03(-0.37%) |
Apr 02, 2003 | 7.312 | 7.431 | 7.235 | 7.372 | 61,359 | +0.04(+0.58%) |
Apr 01, 2003 | 7.206 | 7.330 | 7.160 | 7.330 | 38,997 | +0.17(+2.38%) |
Mar 31, 2003 | 7.031 | 7.288 | 7.031 | 7.160 | 77,088 | -0.08(-1.16%) |
Mar 28, 2003 | 7.077 | 7.404 | 7.061 | 7.244 | 158,715 | +0.16(+2.23%) |
Mar 27, 2003 | 7.044 | 7.099 | 7.020 | 7.086 | 33,322 | +0.01(+0.10%) |
Mar 26, 2003 | 7.068 | 7.123 | 7.068 | 7.079 | 25,634 | +0.00(+0.05%) |
Mar 25, 2003 | 7.002 | 7.156 | 7.002 | 7.075 | 37,052 | +0.05(+0.68%) |
Mar 24, 2003 | 6.976 | 7.059 | 6.971 | 7.028 | 97,083 | -0.10(-1.47%) |
Mar 21, 2003 | 7.020 | 7.156 | 6.931 | 7.132 | 110,991 | +0.09(+1.28%) |
Mar 20, 2003 | 6.960 | 7.053 | 6.918 | 7.042 | 54,268 | +0.00(+0.05%) |
Mar 19, 2003 | 6.986 | 7.068 | 6.975 | 7.039 | 2,836,151 | -0.00(-0.05%) |
Mar 18, 2003 | 6.989 | 7.055 | 6.936 | 7.042 | 71,124 | +0.01(+0.08%) |
Mar 17, 2003 | 6.789 | 7.059 | 6.789 | 7.037 | 81,539 | +0.07(+1.03%) |
Mar 14, 2003 | 6.784 | 7.004 | 6.784 | 6.965 | 54,377 | -0.03(-0.39%) |
Mar 13, 2003 | 6.833 | 7.008 | 6.738 | 6.993 | 54,814 | +0.01(+0.13%) |
Mar 12, 2003 | 6.967 | 6.997 | 6.821 | 6.984 | 53,177 | +0.05(+0.77%) |
Mar 11, 2003 | 6.866 | 6.976 | 6.866 | 6.931 | 22,361 | +0.06(+0.94%) |
Mar 10, 2003 | 6.953 | 6.982 | 6.705 | 6.866 | 54,541 | -0.11(-1.60%) |
Mar 07, 2003 | 7.000 | 7.042 | 6.976 | 6.978 | 62,722 | -0.04(-0.63%) |
Mar 06, 2003 | 7.053 | 7.057 | 6.991 | 7.022 | 56,723 | -0.03(-0.44%) |
Mar 05, 2003 | 6.866 | 7.103 | 6.866 | 7.053 | 27,270 | +0.12(+1.72%) |
Mar 04, 2003 | 6.912 | 6.940 | 6.857 | 6.934 | 69,540 | -0.02(-0.36%) |
Mar 03, 2003 | 7.074 | 7.077 | 6.942 | 6.959 | 35,451 | -0.04(-0.64%) |
Feb 28, 2003 | 7.105 | 7.114 | 6.998 | 7.004 | 24,270 | -0.07(-1.04%) |
Feb 27, 2003 | 7.088 | 7.116 | 6.998 | 7.077 | 35,451 | +0.07(+1.02%) |
Feb 26, 2003 | 6.984 | 7.096 | 6.973 | 7.006 | 84,266 | -0.05(-0.75%) |
Feb 25, 2003 | 6.942 | 7.066 | 6.912 | 7.059 | 22,361 | +0.12(+1.69%) |
Feb 24, 2003 | 6.949 | 6.976 | 6.931 | 6.942 | 16,907 | -0.07(-1.02%) |
Feb 21, 2003 | 6.982 | 7.041 | 6.888 | 7.013 | 54,268 | +0.05(+0.66%) |
Feb 20, 2003 | 6.971 | 6.998 | 6.907 | 6.967 | 33,815 | +0.06(+0.90%) |
Feb 19, 2003 | 7.057 | 7.057 | 6.874 | 6.905 | 26,179 | -0.14(-1.93%) |
Feb 18, 2003 | 6.920 | 7.059 | 6.920 | 7.041 | 48,269 | +0.23(+3.36%) |
Feb 14, 2003 | 6.736 | 6.848 | 6.712 | 6.811 | 14,180 | +0.07(+1.09%) |
Feb 13, 2003 | 6.674 | 6.837 | 6.630 | 6.738 | 20,453 | +0.06(+0.96%) |
Feb 12, 2003 | 6.639 | 6.698 | 6.602 | 6.674 | 78,539 | +0.07(+1.11%) |
Feb 11, 2003 | 6.646 | 6.789 | 6.556 | 6.601 | 54,268 | -0.14(-2.06%) |
Feb 10, 2003 | 6.432 | 6.780 | 6.364 | 6.740 | 70,903 | +0.30(+4.73%) |
Feb 07, 2003 | 6.582 | 6.591 | 6.358 | 6.435 | 41,178 | -0.14(-2.15%) |
Feb 06, 2003 | 6.949 | 6.949 | 6.575 | 6.577 | 44,451 | -0.17(-2.55%) |
Feb 05, 2003 | 6.993 | 6.993 | 6.747 | 6.749 | 16,362 | -0.19(-2.75%) |
Feb 04, 2003 | 6.971 | 7.039 | 6.747 | 6.940 | 34,088 | +0.02(+0.26%) |