Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.534 | 8.586 | 8.517 | 8.586 | 2,638 | +0.05(+0.53%) |
Apr 29, 2003 | 8.557 | 8.694 | 8.517 | 8.540 | 14,597 | +0.02(+0.27%) |
Apr 28, 2003 | 8.671 | 8.671 | 8.495 | 8.517 | 33,592 | -0.01(-0.13%) |
Apr 25, 2003 | 8.586 | 8.699 | 8.472 | 8.529 | 43,265 | -0.05(-0.60%) |
Apr 24, 2003 | 8.569 | 8.608 | 8.569 | 8.580 | 3,341 | +0.05(+0.60%) |
Apr 23, 2003 | 8.563 | 8.614 | 8.512 | 8.529 | 7,210 | +0.03(+0.33%) |
Apr 22, 2003 | 8.614 | 8.614 | 8.500 | 8.500 | 29,019 | -0.08(-0.93%) |
Apr 21, 2003 | 8.642 | 8.699 | 8.421 | 8.580 | 50,124 | +0.01(+0.13%) |
Apr 17, 2003 | 8.301 | 8.671 | 8.279 | 8.569 | 28,843 | +0.24(+2.94%) |
Apr 16, 2003 | 8.506 | 8.506 | 8.267 | 8.324 | 21,984 | -0.16(-1.88%) |
Apr 15, 2003 | 8.387 | 8.557 | 8.352 | 8.483 | 50,476 | +0.10(+1.15%) |
Apr 14, 2003 | 8.483 | 8.631 | 8.387 | 8.387 | 28,315 | -0.23(-2.64%) |
Apr 11, 2003 | 8.193 | 8.614 | 8.193 | 8.614 | 26,029 | +0.44(+5.43%) |
Apr 10, 2003 | 8.091 | 8.188 | 8.091 | 8.171 | 14,070 | +0.03(+0.42%) |
Apr 09, 2003 | 8.136 | 8.136 | 8.136 | 8.136 | 703 | +0.03(+0.35%) |
Apr 08, 2003 | 8.011 | 8.108 | 7.960 | 8.108 | 12,311 | +0.04(+0.49%) |
Apr 07, 2003 | 8.023 | 8.080 | 7.960 | 8.068 | 15,125 | +0.10(+1.28%) |
Apr 04, 2003 | 7.949 | 7.994 | 7.949 | 7.966 | 29,195 | +0.01(+0.07%) |
Apr 03, 2003 | 8.028 | 8.290 | 7.818 | 7.960 | 28,843 | +0.01(+0.14%) |
Apr 02, 2003 | 8.279 | 8.301 | 7.932 | 7.949 | 26,029 | -0.28(-3.45%) |
Apr 01, 2003 | 8.267 | 8.330 | 8.182 | 8.233 | 13,014 | -0.04(-0.48%) |
Mar 31, 2003 | 8.318 | 8.318 | 8.136 | 8.273 | 5,100 | +0.03(+0.41%) |
Mar 28, 2003 | 8.102 | 8.244 | 7.989 | 8.239 | 17,411 | +0.18(+2.18%) |
Mar 27, 2003 | 7.989 | 8.216 | 7.960 | 8.063 | 33,189 | +0.07(+0.93%) |
Mar 26, 2003 | 7.966 | 8.040 | 7.937 | 7.989 | 9,145 | +0.07(+0.86%) |
Mar 25, 2003 | 7.909 | 8.016 | 7.909 | 7.920 | 8,617 | +0.05(+0.58%) |
Mar 24, 2003 | 7.909 | 7.910 | 7.835 | 7.875 | 27,612 | -0.06(-0.72%) |
Mar 21, 2003 | 7.932 | 8.057 | 7.818 | 7.932 | 39,396 | +0.00(+0.01%) |
Mar 20, 2003 | 7.932 | 7.960 | 7.932 | 7.932 | 10,904 | -0.03(-0.36%) |
Mar 19, 2003 | 7.909 | 8.011 | 7.909 | 7.960 | 34,999 | -0.03(-0.36%) |
Mar 18, 2003 | 7.875 | 8.034 | 7.875 | 7.989 | 11,080 | +0.03(+0.36%) |
Mar 17, 2003 | 7.960 | 8.085 | 7.846 | 7.960 | 78,612 | +0.09(+1.08%) |
Mar 14, 2003 | 7.943 | 8.097 | 7.858 | 7.875 | 82,485 | +0.01(+0.07%) |
Mar 13, 2003 | 8.017 | 8.017 | 7.835 | 7.869 | 72,812 | +0.03(+0.36%) |
Mar 12, 2003 | 7.335 | 7.954 | 7.335 | 7.841 | 37,989 | +0.53(+7.32%) |
Mar 11, 2003 | 7.505 | 7.505 | 7.204 | 7.306 | 54,521 | -0.15(-1.98%) |
Mar 10, 2003 | 7.920 | 7.920 | 7.363 | 7.454 | 18,642 | -0.26(-3.32%) |
Mar 07, 2003 | 7.869 | 7.960 | 7.710 | 7.710 | 26,557 | -0.19(-2.38%) |
Mar 06, 2003 | 7.926 | 7.926 | 7.898 | 7.898 | 1,055 | -0.06(-0.79%) |
Mar 05, 2003 | 7.920 | 7.960 | 7.761 | 7.960 | 2,286 | +0.02(+0.21%) |
Mar 04, 2003 | 7.898 | 8.028 | 7.881 | 7.943 | 10,376 | +0.05(+0.58%) |
Mar 03, 2003 | 7.767 | 7.898 | 7.653 | 7.898 | 14,949 | +0.11(+1.39%) |
Feb 28, 2003 | 7.926 | 7.949 | 7.773 | 7.790 | 88,113 | -0.13(-1.65%) |
Feb 27, 2003 | 7.608 | 8.102 | 7.608 | 7.920 | 27,964 | +0.33(+4.34%) |
Feb 26, 2003 | 7.528 | 7.591 | 7.392 | 7.591 | 8,617 | +0.06(+0.83%) |
Feb 25, 2003 | 7.522 | 7.596 | 7.522 | 7.528 | 6,683 | -0.06(-0.82%) |
Feb 24, 2003 | 7.636 | 7.636 | 7.591 | 7.591 | 2,462 | -0.07(-0.96%) |
Feb 21, 2003 | 7.653 | 7.665 | 7.653 | 7.665 | 703 | +0.04(+0.52%) |
Feb 20, 2003 | 7.653 | 7.676 | 7.625 | 7.625 | 28,667 | +0.01(+0.07%) |
Feb 19, 2003 | 7.699 | 7.699 | 7.619 | 7.619 | 39,572 | -0.06(-0.74%) |
Feb 18, 2003 | 7.539 | 7.676 | 7.539 | 7.676 | 4,924 | +0.14(+1.81%) |
Feb 14, 2003 | 7.778 | 7.892 | 7.539 | 7.539 | 36,582 | -0.17(-2.21%) |
Feb 13, 2003 | 7.864 | 7.875 | 7.687 | 7.710 | 25,326 | -0.12(-1.50%) |
Feb 12, 2003 | 7.824 | 7.828 | 7.824 | 7.828 | 527 | -0.04(-0.53%) |
Feb 11, 2003 | 7.875 | 7.875 | 7.818 | 7.869 | 7,562 | -0.05(-0.65%) |
Feb 10, 2003 | 7.915 | 7.960 | 7.915 | 7.920 | 2,462 | +0.04(+0.51%) |
Feb 07, 2003 | 7.909 | 7.960 | 7.881 | 7.881 | 17,059 | -0.08(-1.00%) |
Feb 06, 2003 | 8.125 | 8.125 | 7.932 | 7.960 | 16,180 | -0.05(-0.64%) |
Feb 05, 2003 | 8.068 | 8.159 | 8.011 | 8.011 | 31,130 | -0.15(-1.81%) |
Feb 04, 2003 | 8.080 | 8.159 | 8.028 | 8.159 | 11,256 | +0.06(+0.70%) |