Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.333 | 7.580 | 7.330 | 7.568 | 1,023,364 | +0.24(+3.21%) |
Apr 29, 2003 | 7.450 | 7.483 | 7.271 | 7.333 | 728,934 | -0.12(-1.58%) |
Apr 28, 2003 | 7.591 | 7.721 | 7.374 | 7.450 | 1,053,623 | -0.14(-1.82%) |
Apr 25, 2003 | 7.697 | 7.697 | 7.486 | 7.588 | 562,680 | -0.11(-1.41%) |
Apr 24, 2003 | 7.736 | 7.850 | 7.697 | 7.697 | 718,054 | -0.11(-1.39%) |
Apr 23, 2003 | 7.721 | 7.941 | 7.721 | 7.806 | 1,172,959 | +0.12(+1.61%) |
Apr 22, 2003 | 7.606 | 7.756 | 7.553 | 7.683 | 861,529 | +0.08(+1.04%) |
Apr 21, 2003 | 7.603 | 7.715 | 7.553 | 7.603 | 1,043,763 | +0.03(+0.39%) |
Apr 17, 2003 | 7.471 | 7.630 | 7.421 | 7.574 | 1,044,103 | +0.08(+1.06%) |
Apr 16, 2003 | 7.624 | 7.665 | 7.486 | 7.494 | 485,843 | -0.10(-1.32%) |
Apr 15, 2003 | 7.724 | 7.747 | 7.500 | 7.594 | 691,535 | -0.13(-1.68%) |
Apr 14, 2003 | 7.741 | 7.791 | 7.694 | 7.724 | 629,997 | -0.01(-0.19%) |
Apr 11, 2003 | 7.671 | 7.780 | 7.571 | 7.739 | 959,786 | +0.07(+0.88%) |
Apr 10, 2003 | 7.450 | 7.694 | 7.450 | 7.671 | 628,298 | +0.24(+3.25%) |
Apr 09, 2003 | 7.365 | 7.439 | 7.362 | 7.430 | 398,466 | +0.07(+0.92%) |
Apr 08, 2003 | 7.427 | 7.480 | 7.309 | 7.362 | 564,720 | -0.11(-1.42%) |
Apr 07, 2003 | 7.647 | 7.689 | 7.465 | 7.468 | 478,703 | -0.11(-1.40%) |
Apr 04, 2003 | 7.571 | 7.615 | 7.512 | 7.574 | 778,572 | +0.04(+0.47%) |
Apr 03, 2003 | 7.636 | 7.665 | 7.497 | 7.538 | 666,036 | -0.08(-1.04%) |
Apr 02, 2003 | 7.571 | 7.650 | 7.441 | 7.618 | 931,567 | +0.12(+1.61%) |
Apr 01, 2003 | 7.509 | 7.530 | 7.386 | 7.497 | 2,466,613 | -0.04(-0.51%) |
Mar 31, 2003 | 7.721 | 7.736 | 7.500 | 7.536 | 585,459 | -0.24(-3.06%) |
Mar 28, 2003 | 7.588 | 7.774 | 7.588 | 7.774 | 454,564 | +0.17(+2.24%) |
Mar 27, 2003 | 7.515 | 7.656 | 7.465 | 7.603 | 748,653 | +0.12(+1.65%) |
Mar 26, 2003 | 7.568 | 7.612 | 7.441 | 7.480 | 633,397 | -0.10(-1.36%) |
Mar 25, 2003 | 7.459 | 7.647 | 7.459 | 7.583 | 590,559 | +0.12(+1.66%) |
Mar 24, 2003 | 7.574 | 7.753 | 7.427 | 7.459 | 677,256 | -0.19(-2.46%) |
Mar 21, 2003 | 7.912 | 7.933 | 7.583 | 7.647 | 1,012,144 | -0.12(-1.55%) |
Mar 20, 2003 | 7.556 | 7.844 | 7.556 | 7.768 | 751,373 | +0.14(+1.81%) |
Mar 19, 2003 | 7.780 | 7.868 | 7.603 | 7.630 | 913,888 | -0.11(-1.44%) |
Mar 18, 2003 | 7.427 | 7.794 | 7.265 | 7.741 | 1,274,275 | +0.31(+4.24%) |
Mar 17, 2003 | 7.383 | 7.559 | 7.383 | 7.427 | 1,013,164 | -0.01(-0.16%) |
Mar 14, 2003 | 7.430 | 7.494 | 7.359 | 7.439 | 1,183,498 | -0.03(-0.39%) |
Mar 13, 2003 | 7.512 | 7.618 | 7.359 | 7.468 | 1,838,655 | -0.00(-0.04%) |
Mar 12, 2003 | 7.591 | 7.600 | 7.415 | 7.471 | 846,570 | -0.15(-1.97%) |
Mar 11, 2003 | 7.800 | 7.947 | 7.621 | 7.621 | 724,854 | -0.25(-3.21%) |
Mar 10, 2003 | 7.941 | 8.039 | 7.844 | 7.874 | 981,205 | -0.09(-1.14%) |
Mar 07, 2003 | 7.971 | 8.074 | 7.862 | 7.965 | 937,007 | -0.06(-0.70%) |
Mar 06, 2003 | 7.824 | 8.044 | 7.824 | 8.021 | 1,379,331 | +0.12(+1.56%) |
Mar 05, 2003 | 7.956 | 8.059 | 7.868 | 7.897 | 898,588 | -0.07(-0.85%) |
Mar 04, 2003 | 7.991 | 8.077 | 7.921 | 7.965 | 775,852 | -0.04(-0.48%) |
Mar 03, 2003 | 8.065 | 8.130 | 7.941 | 8.003 | 1,255,576 | -0.09(-1.05%) |
Feb 28, 2003 | 7.927 | 8.165 | 7.894 | 8.089 | 1,305,894 | +0.18(+2.31%) |
Feb 27, 2003 | 8.221 | 8.247 | 7.824 | 7.906 | 1,535,386 | -0.31(-3.76%) |
Feb 26, 2003 | 8.024 | 8.268 | 8.006 | 8.215 | 1,023,704 | +0.16(+1.97%) |
Feb 25, 2003 | 8.174 | 8.353 | 7.971 | 8.056 | 1,875,034 | -0.07(-0.83%) |
Feb 24, 2003 | 7.883 | 8.147 | 7.859 | 8.124 | 1,012,824 | +0.17(+2.18%) |
Feb 21, 2003 | 7.603 | 8.000 | 7.603 | 7.950 | 1,522,466 | +0.32(+4.16%) |
Feb 20, 2003 | 7.544 | 7.668 | 7.450 | 7.633 | 995,825 | +0.08(+1.09%) |
Feb 19, 2003 | 7.588 | 7.603 | 7.433 | 7.550 | 1,562,585 | -0.06(-0.85%) |
Feb 18, 2003 | 7.250 | 7.662 | 7.168 | 7.615 | 1,694,500 | +0.42(+5.89%) |
Feb 14, 2003 | 7.177 | 7.247 | 7.044 | 7.191 | 1,529,266 | +0.07(+0.95%) |
Feb 13, 2003 | 7.412 | 7.436 | 6.991 | 7.124 | 1,986,890 | -0.29(-3.89%) |
Feb 12, 2003 | 7.547 | 7.588 | 7.350 | 7.412 | 980,865 | -0.16(-2.10%) |
Feb 11, 2003 | 7.618 | 7.633 | 7.468 | 7.571 | 1,288,894 | -0.02(-0.23%) |
Feb 10, 2003 | 7.338 | 7.597 | 7.318 | 7.588 | 1,229,397 | +0.23(+3.08%) |
Feb 07, 2003 | 7.412 | 7.456 | 7.309 | 7.362 | 842,490 | +0.00(+0.00%) |
Feb 06, 2003 | 7.338 | 7.456 | 7.265 | 7.362 | 1,228,377 | -0.01(-0.20%) |
Feb 05, 2003 | 7.500 | 7.603 | 7.353 | 7.377 | 938,027 | -0.16(-2.18%) |
Feb 04, 2003 | 7.362 | 7.556 | 7.262 | 7.541 | 1,280,055 | +0.17(+2.27%) |