Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.348 | 8.656 | 8.314 | 8.628 | 938,355 | +0.36(+4.30%) |
Apr 29, 2003 | 8.348 | 8.369 | 8.237 | 8.272 | 485,079 | +0.03(+0.42%) |
Apr 28, 2003 | 8.006 | 8.328 | 7.992 | 8.237 | 654,843 | +0.20(+2.43%) |
Apr 25, 2003 | 8.355 | 8.355 | 7.992 | 8.041 | 558,285 | -0.31(-3.76%) |
Apr 24, 2003 | 7.839 | 8.362 | 7.839 | 8.355 | 1,274,157 | +0.52(+6.59%) |
Apr 23, 2003 | 7.818 | 7.895 | 7.734 | 7.839 | 904,259 | +0.10(+1.35%) |
Apr 22, 2003 | 7.678 | 7.776 | 7.574 | 7.734 | 752,116 | -0.01(-0.18%) |
Apr 21, 2003 | 7.525 | 7.748 | 7.441 | 7.748 | 742,231 | +0.24(+3.26%) |
Apr 17, 2003 | 7.469 | 7.581 | 7.413 | 7.504 | 826,755 | -0.08(-1.01%) |
Apr 16, 2003 | 7.741 | 7.762 | 7.518 | 7.581 | 607,710 | -0.15(-1.90%) |
Apr 15, 2003 | 7.713 | 7.776 | 7.581 | 7.727 | 523,903 | +0.01(+0.18%) |
Apr 14, 2003 | 7.678 | 7.783 | 7.539 | 7.713 | 601,550 | +0.03(+0.45%) |
Apr 11, 2003 | 7.776 | 7.804 | 7.650 | 7.678 | 380,786 | -0.03(-0.36%) |
Apr 10, 2003 | 7.678 | 7.783 | 7.574 | 7.706 | 765,010 | +0.03(+0.36%) |
Apr 09, 2003 | 7.755 | 7.839 | 7.650 | 7.678 | 617,165 | -0.08(-0.99%) |
Apr 08, 2003 | 7.783 | 7.853 | 7.748 | 7.755 | 511,439 | -0.02(-0.27%) |
Apr 07, 2003 | 7.992 | 8.132 | 7.776 | 7.776 | 598,541 | -0.06(-0.71%) |
Apr 04, 2003 | 7.888 | 7.958 | 7.790 | 7.832 | 532,928 | +0.07(+0.90%) |
Apr 03, 2003 | 7.748 | 7.853 | 7.692 | 7.762 | 598,255 | +0.08(+1.09%) |
Apr 02, 2003 | 7.664 | 7.846 | 7.609 | 7.678 | 1,002,249 | +0.15(+2.04%) |
Apr 01, 2003 | 7.343 | 7.643 | 7.329 | 7.525 | 938,355 | +0.20(+2.67%) |
Mar 31, 2003 | 7.643 | 7.643 | 7.329 | 7.329 | 1,018,867 | -0.31(-4.11%) |
Mar 28, 2003 | 7.595 | 7.706 | 7.539 | 7.643 | 487,801 | +0.06(+0.74%) |
Mar 27, 2003 | 7.609 | 7.713 | 7.546 | 7.588 | 556,279 | -0.05(-0.64%) |
Mar 26, 2003 | 7.699 | 7.818 | 7.616 | 7.636 | 378,350 | -0.08(-1.00%) |
Mar 25, 2003 | 7.574 | 7.888 | 7.574 | 7.713 | 674,469 | +0.18(+2.41%) |
Mar 24, 2003 | 7.678 | 7.804 | 7.511 | 7.532 | 736,931 | -0.44(-5.52%) |
Mar 21, 2003 | 7.609 | 8.062 | 7.595 | 7.971 | 1,374,439 | +0.40(+5.25%) |
Mar 20, 2003 | 7.609 | 7.609 | 7.504 | 7.574 | 809,994 | -0.03(-0.46%) |
Mar 19, 2003 | 7.748 | 7.769 | 7.546 | 7.609 | 670,601 | -0.11(-1.45%) |
Mar 18, 2003 | 7.504 | 7.811 | 7.504 | 7.720 | 796,527 | +0.26(+3.46%) |
Mar 17, 2003 | 7.106 | 7.518 | 7.078 | 7.462 | 708,135 | +0.36(+5.01%) |
Mar 14, 2003 | 7.294 | 7.322 | 7.085 | 7.106 | 986,634 | -0.10(-1.45%) |
Mar 13, 2003 | 7.015 | 7.287 | 7.015 | 7.211 | 656,418 | +0.20(+2.79%) |
Mar 12, 2003 | 7.015 | 7.064 | 6.980 | 7.015 | 871,452 | +0.00(+0.00%) |
Mar 11, 2003 | 7.022 | 7.092 | 6.987 | 7.015 | 1,280,031 | +0.00(+0.00%) |
Mar 10, 2003 | 6.890 | 7.092 | 6.736 | 7.015 | 2,059,081 | +0.27(+3.93%) |
Mar 07, 2003 | 6.387 | 6.785 | 6.352 | 6.750 | 844,806 | +0.33(+5.11%) |
Mar 06, 2003 | 6.499 | 6.513 | 6.387 | 6.422 | 730,341 | -0.16(-2.44%) |
Mar 05, 2003 | 6.631 | 6.659 | 6.492 | 6.582 | 627,193 | +0.00(+0.00%) |
Mar 04, 2003 | 6.666 | 6.757 | 6.527 | 6.582 | 627,050 | -0.20(-2.88%) |
Mar 03, 2003 | 7.050 | 7.078 | 6.736 | 6.778 | 1,092,933 | -0.20(-2.90%) |
Feb 28, 2003 | 6.917 | 7.085 | 6.876 | 6.980 | 1,417,991 | +0.08(+1.11%) |
Feb 27, 2003 | 6.771 | 6.917 | 6.771 | 6.904 | 592,811 | +0.22(+3.24%) |
Feb 26, 2003 | 6.687 | 6.771 | 6.645 | 6.687 | 442,961 | -0.07(-1.03%) |
Feb 25, 2003 | 6.596 | 6.757 | 6.499 | 6.757 | 466,455 | +0.16(+2.43%) |
Feb 24, 2003 | 6.924 | 6.924 | 6.596 | 6.596 | 774,178 | -0.19(-2.78%) |
Feb 21, 2003 | 6.757 | 6.841 | 6.631 | 6.785 | 814,578 | +0.05(+0.73%) |
Feb 20, 2003 | 6.876 | 6.876 | 6.659 | 6.736 | 1,056,545 | +0.00(+0.00%) |
Feb 19, 2003 | 7.134 | 7.134 | 6.736 | 6.736 | 688,222 | -0.12(-1.73%) |
Feb 18, 2003 | 6.841 | 6.910 | 6.743 | 6.855 | 1,106,543 | +0.22(+3.37%) |
Feb 14, 2003 | 6.645 | 6.757 | 6.610 | 6.631 | 735,212 | +0.01(+0.21%) |
Feb 13, 2003 | 6.513 | 6.736 | 6.513 | 6.617 | 1,259,831 | +0.13(+2.05%) |
Feb 12, 2003 | 7.015 | 7.043 | 6.485 | 6.485 | 1,894,045 | -0.58(-8.20%) |
Feb 11, 2003 | 7.134 | 7.197 | 7.015 | 7.064 | 427,488 | -0.07(-0.98%) |
Feb 10, 2003 | 7.120 | 7.190 | 7.043 | 7.134 | 555,993 | +0.06(+0.79%) |
Feb 07, 2003 | 7.204 | 7.218 | 6.876 | 7.078 | 890,936 | -0.14(-1.93%) |
Feb 06, 2003 | 7.434 | 7.469 | 7.043 | 7.218 | 1,649,643 | -0.15(-1.99%) |
Feb 05, 2003 | 7.406 | 7.469 | 7.260 | 7.364 | 729,768 | -0.06(-0.75%) |
Feb 04, 2003 | 7.602 | 7.602 | 7.322 | 7.420 | 717,877 | -0.22(-2.83%) |