Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.117 | 7.211 | 7.090 | 7.153 | 446,769 | +0.04(+0.50%) |
Apr 29, 2003 | 7.194 | 7.265 | 7.115 | 7.117 | 445,332 | -0.10(-1.36%) |
Apr 28, 2003 | 6.954 | 7.263 | 6.871 | 7.215 | 735,517 | +0.09(+1.29%) |
Apr 25, 2003 | 7.153 | 7.194 | 7.121 | 7.123 | 127,374 | -0.05(-0.67%) |
Apr 24, 2003 | 7.184 | 7.253 | 7.115 | 7.171 | 217,398 | -0.01(-0.17%) |
Apr 23, 2003 | 7.182 | 7.194 | 7.104 | 7.184 | 215,483 | +0.02(+0.29%) |
Apr 22, 2003 | 7.100 | 7.171 | 7.059 | 7.163 | 199,202 | +0.08(+1.18%) |
Apr 21, 2003 | 7.048 | 7.079 | 7.006 | 7.079 | 134,557 | +0.01(+0.15%) |
Apr 17, 2003 | 7.059 | 7.090 | 7.021 | 7.069 | 129,769 | +0.06(+0.89%) |
Apr 16, 2003 | 7.054 | 7.061 | 6.962 | 7.006 | 182,442 | -0.02(-0.24%) |
Apr 15, 2003 | 6.973 | 7.038 | 6.956 | 7.023 | 226,976 | +0.05(+0.69%) |
Apr 14, 2003 | 6.965 | 7.027 | 6.735 | 6.975 | 253,791 | +0.04(+0.63%) |
Apr 11, 2003 | 7.048 | 7.090 | 6.921 | 6.931 | 192,019 | -0.09(-1.22%) |
Apr 10, 2003 | 6.950 | 7.029 | 6.933 | 7.017 | 234,637 | +0.07(+0.99%) |
Apr 09, 2003 | 7.069 | 7.094 | 6.929 | 6.948 | 299,282 | -0.07(-0.98%) |
Apr 08, 2003 | 6.965 | 7.048 | 6.954 | 7.017 | 221,708 | +0.02(+0.30%) |
Apr 07, 2003 | 7.038 | 7.265 | 6.944 | 6.996 | 226,018 | -0.02(-0.30%) |
Apr 04, 2003 | 6.937 | 7.042 | 6.914 | 7.017 | 165,204 | +0.06(+0.84%) |
Apr 03, 2003 | 6.948 | 6.998 | 6.912 | 6.958 | 127,374 | +0.03(+0.39%) |
Apr 02, 2003 | 6.944 | 6.967 | 6.839 | 6.931 | 207,821 | -0.01(-0.12%) |
Apr 01, 2003 | 6.860 | 6.940 | 6.745 | 6.940 | 249,960 | +0.12(+1.78%) |
Mar 31, 2003 | 6.829 | 6.933 | 6.752 | 6.818 | 156,105 | -0.06(-0.91%) |
Mar 28, 2003 | 6.833 | 6.894 | 6.747 | 6.881 | 226,018 | -0.00(-0.06%) |
Mar 27, 2003 | 6.745 | 6.885 | 6.718 | 6.885 | 219,793 | +0.11(+1.63%) |
Mar 26, 2003 | 6.881 | 6.881 | 6.745 | 6.775 | 299,761 | -0.06(-0.92%) |
Mar 25, 2003 | 6.860 | 6.952 | 6.787 | 6.837 | 255,707 | -0.02(-0.33%) |
Mar 24, 2003 | 6.933 | 6.954 | 6.818 | 6.860 | 325,140 | -0.18(-2.52%) |
Mar 21, 2003 | 6.795 | 7.038 | 6.787 | 7.038 | 440,544 | +0.24(+3.56%) |
Mar 20, 2003 | 6.747 | 6.820 | 6.714 | 6.795 | 121,149 | +0.02(+0.34%) |
Mar 19, 2003 | 6.724 | 6.785 | 6.716 | 6.772 | 174,302 | +0.01(+0.12%) |
Mar 18, 2003 | 6.795 | 6.812 | 6.683 | 6.764 | 324,183 | -0.03(-0.46%) |
Mar 17, 2003 | 6.693 | 6.808 | 6.693 | 6.795 | 291,621 | +0.06(+0.93%) |
Mar 14, 2003 | 6.733 | 6.766 | 6.658 | 6.733 | 235,595 | +0.00(+0.00%) |
Mar 13, 2003 | 6.704 | 6.733 | 6.630 | 6.733 | 176,696 | +0.07(+1.07%) |
Mar 12, 2003 | 6.756 | 6.756 | 6.620 | 6.662 | 335,196 | -0.20(-2.92%) |
Mar 11, 2003 | 6.839 | 6.919 | 6.789 | 6.862 | 237,031 | -0.00(-0.03%) |
Mar 10, 2003 | 6.860 | 6.944 | 6.793 | 6.864 | 432,882 | +0.00(+0.00%) |
Mar 07, 2003 | 6.704 | 6.864 | 6.683 | 6.864 | 270,072 | +0.11(+1.61%) |
Mar 06, 2003 | 6.839 | 6.850 | 6.724 | 6.756 | 322,746 | -0.13(-1.82%) |
Mar 05, 2003 | 6.691 | 6.885 | 6.691 | 6.881 | 514,766 | +0.22(+3.36%) |
Mar 04, 2003 | 6.766 | 6.808 | 6.641 | 6.658 | 803,035 | -0.08(-1.18%) |
Mar 03, 2003 | 6.697 | 6.752 | 6.697 | 6.737 | 648,366 | +0.04(+0.59%) |
Feb 28, 2003 | 6.676 | 6.823 | 6.639 | 6.697 | 1,390,587 | +0.02(+0.31%) |
Feb 27, 2003 | 6.651 | 6.693 | 6.589 | 6.676 | 485,556 | +0.08(+1.17%) |
Feb 26, 2003 | 6.743 | 6.756 | 6.589 | 6.599 | 497,048 | -0.14(-2.11%) |
Feb 25, 2003 | 6.722 | 6.808 | 6.708 | 6.741 | 730,249 | +0.01(+0.09%) |
Feb 24, 2003 | 6.731 | 6.752 | 6.662 | 6.735 | 528,174 | +0.03(+0.44%) |
Feb 21, 2003 | 6.683 | 6.798 | 6.683 | 6.706 | 637,352 | +0.06(+0.94%) |
Feb 20, 2003 | 6.662 | 6.676 | 6.589 | 6.643 | 283,480 | +0.03(+0.51%) |
Feb 19, 2003 | 6.562 | 6.689 | 6.539 | 6.610 | 384,039 | +0.03(+0.41%) |
Feb 18, 2003 | 6.662 | 6.662 | 6.509 | 6.582 | 358,660 | -0.06(-0.97%) |
Feb 14, 2003 | 6.463 | 6.647 | 6.463 | 6.647 | 511,414 | +0.13(+2.02%) |
Feb 13, 2003 | 6.380 | 6.595 | 6.353 | 6.516 | 474,542 | +0.11(+1.79%) |
Feb 12, 2003 | 6.484 | 6.578 | 6.401 | 6.401 | 254,270 | -0.10(-1.61%) |
Feb 11, 2003 | 6.516 | 6.526 | 6.476 | 6.505 | 444,853 | -0.07(-1.11%) |
Feb 10, 2003 | 6.555 | 6.620 | 6.518 | 6.578 | 337,112 | +0.01(+0.16%) |
Feb 07, 2003 | 6.610 | 6.610 | 6.559 | 6.568 | 544,934 | -0.06(-0.98%) |
Feb 06, 2003 | 6.562 | 6.664 | 6.562 | 6.633 | 473,106 | +0.04(+0.57%) |
Feb 05, 2003 | 6.704 | 6.704 | 6.564 | 6.595 | 223,145 | -0.07(-1.00%) |
Feb 04, 2003 | 6.610 | 6.731 | 6.599 | 6.662 | 545,412 | +0.06(+0.98%) |