Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.082 | 8.097 | 8.051 | 8.097 | 4,328 | +0.04(+0.50%) |
Apr 29, 2003 | 8.077 | 8.102 | 8.036 | 8.056 | 35,216 | -0.04(-0.44%) |
Apr 28, 2003 | 8.000 | 8.092 | 7.980 | 8.092 | 32,462 | +0.09(+1.14%) |
Apr 25, 2003 | 7.990 | 8.005 | 7.990 | 8.000 | 7,082 | +0.01(+0.06%) |
Apr 24, 2003 | 8.005 | 8.005 | 7.985 | 7.995 | 26,560 | -0.01(-0.13%) |
Apr 23, 2003 | 8.005 | 8.005 | 7.990 | 8.005 | 6,492 | +0.01(+0.06%) |
Apr 22, 2003 | 8.005 | 8.016 | 7.980 | 8.000 | 16,919 | -0.01(-0.06%) |
Apr 21, 2003 | 8.031 | 8.031 | 7.995 | 8.005 | 2,164 | +0.02(+0.25%) |
Apr 17, 2003 | 7.970 | 7.985 | 7.960 | 7.985 | 5,705 | +0.02(+0.26%) |
Apr 16, 2003 | 7.939 | 7.975 | 7.939 | 7.965 | 6,689 | +0.01(+0.13%) |
Apr 15, 2003 | 7.914 | 7.955 | 7.914 | 7.955 | 9,246 | +0.03(+0.38%) |
Apr 14, 2003 | 7.975 | 7.980 | 7.924 | 7.924 | 8,066 | -0.06(-0.70%) |
Apr 11, 2003 | 8.056 | 8.056 | 7.980 | 7.980 | 1,770 | -0.06(-0.70%) |
Apr 10, 2003 | 8.056 | 8.077 | 8.036 | 8.036 | 8,263 | -0.01(-0.06%) |
Apr 09, 2003 | 8.077 | 8.077 | 8.041 | 8.041 | 3,147 | -0.03(-0.38%) |
Apr 08, 2003 | 8.041 | 8.077 | 8.041 | 8.071 | 6,492 | -0.01(-0.06%) |
Apr 07, 2003 | 7.990 | 8.077 | 7.985 | 8.077 | 26,953 | +0.09(+1.15%) |
Apr 04, 2003 | 8.016 | 8.046 | 7.934 | 7.985 | 20,657 | -0.03(-0.32%) |
Apr 03, 2003 | 8.010 | 8.016 | 7.960 | 8.010 | 12,394 | +0.02(+0.19%) |
Apr 02, 2003 | 7.949 | 7.995 | 7.934 | 7.995 | 21,248 | +0.04(+0.51%) |
Apr 01, 2003 | 7.934 | 7.975 | 7.929 | 7.955 | 9,837 | +0.02(+0.26%) |
Mar 31, 2003 | 7.985 | 7.985 | 7.853 | 7.934 | 31,478 | -0.04(-0.51%) |
Mar 28, 2003 | 7.955 | 7.980 | 7.955 | 7.975 | 6,295 | +0.05(+0.58%) |
Mar 27, 2003 | 7.924 | 7.934 | 7.924 | 7.929 | 13,378 | +0.01(+0.13%) |
Mar 26, 2003 | 7.924 | 7.924 | 7.894 | 7.919 | 6,885 | +0.03(+0.32%) |
Mar 25, 2003 | 7.909 | 7.939 | 7.894 | 7.894 | 4,525 | -0.03(-0.32%) |
Mar 24, 2003 | 7.914 | 7.955 | 7.909 | 7.919 | 7,082 | -0.03(-0.38%) |
Mar 21, 2003 | 8.026 | 8.026 | 7.949 | 7.949 | 9,443 | -0.06(-0.70%) |
Mar 20, 2003 | 8.010 | 8.036 | 8.005 | 8.005 | 8,263 | -0.01(-0.06%) |
Mar 19, 2003 | 8.071 | 8.082 | 8.010 | 8.010 | 6,885 | -0.05(-0.57%) |
Mar 18, 2003 | 8.051 | 8.071 | 8.051 | 8.056 | 2,951 | -0.02(-0.25%) |
Mar 17, 2003 | 8.082 | 8.082 | 8.046 | 8.077 | 7,869 | -0.01(-0.06%) |
Mar 14, 2003 | 8.082 | 8.082 | 8.056 | 8.082 | 11,411 | +0.00(+0.00%) |
Mar 13, 2003 | 8.092 | 8.122 | 8.082 | 8.082 | 20,854 | -0.04(-0.44%) |
Mar 12, 2003 | 8.143 | 8.143 | 8.087 | 8.117 | 14,755 | -0.07(-0.81%) |
Mar 11, 2003 | 8.143 | 8.188 | 8.143 | 8.183 | 6,099 | +0.00(+0.00%) |
Mar 10, 2003 | 8.153 | 8.188 | 8.132 | 8.183 | 14,165 | +0.03(+0.37%) |
Mar 07, 2003 | 8.158 | 8.158 | 8.148 | 8.153 | 12,394 | +0.10(+1.20%) |
Mar 06, 2003 | 8.082 | 8.082 | 8.056 | 8.056 | 1,377 | -0.09(-1.12%) |
Mar 05, 2003 | 8.087 | 8.148 | 8.056 | 8.148 | 5,312 | +0.02(+0.19%) |
Mar 04, 2003 | 8.153 | 8.158 | 8.082 | 8.132 | 7,869 | +0.03(+0.31%) |
Mar 03, 2003 | 8.132 | 8.132 | 8.031 | 8.107 | 24,592 | +0.03(+0.31%) |
Feb 28, 2003 | 8.031 | 8.153 | 8.031 | 8.082 | 5,508 | +0.10(+1.21%) |
Feb 27, 2003 | 8.005 | 8.031 | 7.960 | 7.985 | 10,820 | -0.07(-0.88%) |
Feb 26, 2003 | 7.949 | 8.138 | 7.949 | 8.056 | 15,936 | +0.11(+1.34%) |
Feb 25, 2003 | 7.914 | 7.949 | 7.914 | 7.949 | 3,147 | +0.06(+0.71%) |
Feb 24, 2003 | 7.904 | 7.924 | 7.883 | 7.894 | 9,050 | +0.01(+0.13%) |
Feb 21, 2003 | 7.883 | 7.914 | 7.883 | 7.883 | 3,934 | -0.01(-0.06%) |
Feb 20, 2003 | 7.960 | 7.960 | 7.888 | 7.888 | 1,377 | -0.07(-0.89%) |
Feb 19, 2003 | 7.975 | 7.980 | 7.960 | 7.960 | 5,312 | -0.01(-0.13%) |
Feb 18, 2003 | 8.000 | 8.000 | 7.970 | 7.970 | 18,297 | -0.03(-0.38%) |
Feb 14, 2003 | 8.005 | 8.005 | 7.965 | 8.000 | 7,279 | +0.02(+0.25%) |
Feb 13, 2003 | 7.975 | 8.056 | 7.975 | 7.980 | 18,100 | -0.02(-0.19%) |
Feb 12, 2003 | 7.985 | 8.021 | 7.975 | 7.995 | 8,459 | -0.08(-1.01%) |
Feb 11, 2003 | 8.138 | 8.148 | 8.021 | 8.077 | 12,788 | -0.08(-1.00%) |
Feb 10, 2003 | 8.066 | 8.209 | 8.066 | 8.158 | 10,033 | +0.03(+0.31%) |
Feb 07, 2003 | 8.148 | 8.148 | 8.010 | 8.132 | 12,985 | +0.00(+0.00%) |
Feb 06, 2003 | 8.112 | 8.158 | 8.056 | 8.132 | 13,968 | +0.07(+0.82%) |
Feb 05, 2003 | 8.183 | 8.183 | 8.061 | 8.066 | 11,017 | -0.03(-0.31%) |
Feb 04, 2003 | 8.234 | 8.234 | 8.087 | 8.092 | 31,675 | -0.16(-1.97%) |