Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.502 | 8.548 | 8.436 | 8.443 | 61,448 | -0.03(-0.31%) |
Apr 29, 2003 | 8.436 | 8.502 | 8.430 | 8.469 | 54,469 | +0.07(+0.78%) |
Apr 28, 2003 | 8.337 | 8.436 | 8.318 | 8.403 | 110,303 | +0.11(+1.27%) |
Apr 25, 2003 | 8.291 | 8.305 | 8.291 | 8.298 | 120,772 | -0.01(-0.08%) |
Apr 24, 2003 | 8.370 | 8.403 | 8.272 | 8.305 | 218,938 | -0.20(-2.33%) |
Apr 23, 2003 | 7.909 | 8.535 | 7.909 | 8.502 | 212,414 | +0.67(+8.59%) |
Apr 22, 2003 | 7.830 | 7.843 | 7.804 | 7.830 | 10,620 | +0.02(+0.25%) |
Apr 21, 2003 | 7.810 | 7.810 | 7.810 | 7.810 | 455 | +0.03(+0.42%) |
Apr 17, 2003 | 7.606 | 7.810 | 7.606 | 7.777 | 29,586 | +0.20(+2.61%) |
Apr 16, 2003 | 7.612 | 7.645 | 7.580 | 7.580 | 33,682 | +0.02(+0.26%) |
Apr 15, 2003 | 7.415 | 7.698 | 7.415 | 7.560 | 144,138 | +0.24(+3.24%) |
Apr 14, 2003 | 7.270 | 7.362 | 7.270 | 7.322 | 1,668 | +0.03(+0.45%) |
Apr 11, 2003 | 7.349 | 7.349 | 7.290 | 7.290 | 4,400 | -0.03(-0.36%) |
Apr 10, 2003 | 7.263 | 7.316 | 7.243 | 7.316 | 127,752 | +0.05(+0.73%) |
Apr 09, 2003 | 7.678 | 7.678 | 7.250 | 7.263 | 18,206 | -0.38(-5.00%) |
Apr 08, 2003 | 7.580 | 7.744 | 7.580 | 7.645 | 28,827 | +0.08(+1.05%) |
Apr 07, 2003 | 7.744 | 7.744 | 7.514 | 7.566 | 125,627 | +0.13(+1.77%) |
Apr 04, 2003 | 7.527 | 7.527 | 7.283 | 7.435 | 121,379 | -0.13(-1.66%) |
Apr 03, 2003 | 7.514 | 7.560 | 7.514 | 7.560 | 64,786 | -0.06(-0.78%) |
Apr 02, 2003 | 7.659 | 7.678 | 7.619 | 7.619 | 15,931 | -0.05(-0.69%) |
Apr 01, 2003 | 7.415 | 7.777 | 7.415 | 7.672 | 117,131 | +0.32(+4.39%) |
Mar 31, 2003 | 7.250 | 7.349 | 7.224 | 7.349 | 226,979 | +0.09(+1.27%) |
Mar 28, 2003 | 7.197 | 7.283 | 7.184 | 7.257 | 34,593 | +0.07(+1.01%) |
Mar 27, 2003 | 7.270 | 7.303 | 7.184 | 7.184 | 15,020 | -0.07(-0.91%) |
Mar 26, 2003 | 7.316 | 7.316 | 7.250 | 7.250 | 1,062 | -0.09(-1.26%) |
Mar 25, 2003 | 7.514 | 7.527 | 7.283 | 7.342 | 12,441 | -0.25(-3.30%) |
Mar 24, 2003 | 7.514 | 7.639 | 7.514 | 7.593 | 5,917 | +0.11(+1.50%) |
Mar 21, 2003 | 7.421 | 7.626 | 7.421 | 7.481 | 53,407 | -0.01(-0.09%) |
Mar 20, 2003 | 7.296 | 7.560 | 7.296 | 7.487 | 40,055 | +0.19(+2.62%) |
Mar 19, 2003 | 7.151 | 7.435 | 7.145 | 7.296 | 168,566 | +0.05(+0.73%) |
Mar 18, 2003 | 7.184 | 7.250 | 7.118 | 7.243 | 117,434 | +0.13(+1.76%) |
Mar 17, 2003 | 6.940 | 7.171 | 6.940 | 7.118 | 74,951 | +0.13(+1.79%) |
Mar 14, 2003 | 7.237 | 7.237 | 6.960 | 6.993 | 166,290 | -0.19(-2.66%) |
Mar 13, 2003 | 7.250 | 7.270 | 7.098 | 7.184 | 90,427 | -0.01(-0.18%) |
Mar 12, 2003 | 7.184 | 7.283 | 7.164 | 7.197 | 15,324 | +0.05(+0.74%) |
Mar 11, 2003 | 7.158 | 7.283 | 7.131 | 7.145 | 33,986 | +0.03(+0.37%) |
Mar 10, 2003 | 7.151 | 7.171 | 7.019 | 7.118 | 107,421 | +0.01(+0.09%) |
Mar 07, 2003 | 6.986 | 7.118 | 6.986 | 7.112 | 40,813 | +0.15(+2.18%) |
Mar 06, 2003 | 6.775 | 6.960 | 6.775 | 6.960 | 76,772 | +0.16(+2.42%) |
Mar 05, 2003 | 6.789 | 6.848 | 6.591 | 6.795 | 309,973 | +0.01(+0.19%) |
Mar 04, 2003 | 6.815 | 6.815 | 6.716 | 6.782 | 47,034 | -0.03(-0.48%) |
Mar 03, 2003 | 6.789 | 6.815 | 6.789 | 6.815 | 24,427 | +0.13(+1.87%) |
Feb 28, 2003 | 6.657 | 6.690 | 6.591 | 6.690 | 37,324 | +0.08(+1.20%) |
Feb 27, 2003 | 6.789 | 6.822 | 6.591 | 6.611 | 66,455 | -0.14(-2.15%) |
Feb 26, 2003 | 6.756 | 6.762 | 6.663 | 6.756 | 135,338 | -0.07(-0.97%) |
Feb 25, 2003 | 6.855 | 6.887 | 6.558 | 6.822 | 40,358 | -0.07(-1.05%) |
Feb 24, 2003 | 6.901 | 6.947 | 6.874 | 6.894 | 28,220 | -0.06(-0.85%) |
Feb 21, 2003 | 7.019 | 7.105 | 6.828 | 6.953 | 54,772 | -0.05(-0.75%) |
Feb 20, 2003 | 7.052 | 7.151 | 6.920 | 7.006 | 154,303 | +0.02(+0.28%) |
Feb 19, 2003 | 7.065 | 7.177 | 6.947 | 6.986 | 141,103 | -0.01(-0.19%) |
Feb 18, 2003 | 6.967 | 7.019 | 6.920 | 7.000 | 139,586 | +0.05(+0.66%) |
Feb 14, 2003 | 6.973 | 7.032 | 6.795 | 6.953 | 44,303 | -0.01(-0.09%) |
Feb 13, 2003 | 7.151 | 7.151 | 6.855 | 6.960 | 95,586 | -0.16(-2.22%) |
Feb 12, 2003 | 7.217 | 7.250 | 7.052 | 7.118 | 161,586 | -0.07(-1.01%) |
Feb 11, 2003 | 7.250 | 7.355 | 7.177 | 7.191 | 166,897 | -0.22(-2.94%) |
Feb 10, 2003 | 7.217 | 7.408 | 7.184 | 7.408 | 113,338 | +0.19(+2.65%) |
Feb 07, 2003 | 7.158 | 7.217 | 7.059 | 7.217 | 83,448 | +0.07(+0.92%) |
Feb 06, 2003 | 7.263 | 7.263 | 7.151 | 7.151 | 8,648 | -0.13(-1.81%) |
Feb 05, 2003 | 7.250 | 7.375 | 7.250 | 7.283 | 154,152 | +0.04(+0.55%) |
Feb 04, 2003 | 7.184 | 7.250 | 7.138 | 7.243 | 66,303 | +0.13(+1.76%) |