Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.800 | 9.000 | 7.800 | 8.820 | 244,200 | +0.97(+12.36%) |
Apr 29, 2003 | 7.950 | 7.950 | 7.810 | 7.850 | 196,100 | -0.10(-1.26%) |
Apr 28, 2003 | 7.950 | 8.000 | 7.900 | 7.950 | 80,600 | +0.02(+0.25%) |
Apr 25, 2003 | 7.950 | 8.000 | 7.900 | 7.930 | 79,600 | +0.01(+0.13%) |
Apr 24, 2003 | 8.000 | 8.000 | 7.910 | 7.920 | 7,000 | -0.03(-0.38%) |
Apr 23, 2003 | 8.040 | 8.040 | 7.950 | 7.950 | 106,000 | -0.01(-0.13%) |
Apr 22, 2003 | 8.000 | 8.060 | 7.960 | 7.960 | 53,300 | -0.06(-0.75%) |
Apr 21, 2003 | 8.100 | 8.140 | 7.980 | 8.020 | 20,900 | -0.08(-0.99%) |
Apr 17, 2003 | 8.160 | 8.160 | 7.990 | 8.100 | 76,800 | +0.00(+0.00%) |
Apr 16, 2003 | 8.110 | 8.200 | 8.100 | 8.100 | 101,100 | -0.05(-0.61%) |
Apr 15, 2003 | 8.290 | 8.290 | 8.100 | 8.150 | 108,800 | -0.10(-1.21%) |
Apr 14, 2003 | 8.200 | 8.290 | 7.900 | 8.250 | 279,800 | +0.15(+1.85%) |
Apr 11, 2003 | 8.250 | 8.290 | 8.100 | 8.100 | 109,600 | -0.09(-1.10%) |
Apr 10, 2003 | 8.200 | 8.300 | 8.110 | 8.190 | 210,800 | +0.11(+1.36%) |
Apr 09, 2003 | 7.990 | 8.300 | 7.840 | 8.080 | 148,500 | +0.03(+0.37%) |
Apr 08, 2003 | 8.050 | 8.070 | 7.820 | 8.050 | 201,600 | +0.06(+0.75%) |
Apr 07, 2003 | 7.990 | 8.210 | 7.700 | 7.990 | 91,200 | +0.01(+0.13%) |
Apr 04, 2003 | 8.210 | 8.230 | 7.950 | 7.980 | 99,900 | -0.12(-1.48%) |
Apr 03, 2003 | 8.250 | 8.250 | 7.950 | 8.100 | 121,300 | +0.02(+0.25%) |
Apr 02, 2003 | 8.100 | 8.240 | 8.050 | 8.080 | 90,500 | +0.03(+0.37%) |
Apr 01, 2003 | 8.000 | 8.100 | 7.820 | 8.050 | 81,300 | +0.04(+0.50%) |
Mar 31, 2003 | 8.000 | 8.050 | 7.950 | 8.010 | 6,850,000 | +0.01(+0.12%) |
Mar 28, 2003 | 8.000 | 8.050 | 8.000 | 8.000 | 66,100 | +0.00(+0.00%) |
Mar 27, 2003 | 7.900 | 8.050 | 7.560 | 8.000 | 5,870,000 | +0.04(+0.50%) |
Mar 26, 2003 | 7.990 | 8.050 | 7.770 | 7.960 | 70,420 | -0.11(-1.36%) |
Mar 25, 2003 | 7.870 | 8.110 | 7.870 | 8.070 | 32,300 | +0.09(+1.13%) |
Mar 24, 2003 | 7.650 | 8.030 | 7.650 | 7.980 | 48,300 | +0.20(+2.57%) |
Mar 21, 2003 | 7.500 | 8.250 | 7.300 | 7.780 | 90,191 | +0.50(+6.87%) |
Mar 20, 2003 | 7.210 | 7.300 | 7.150 | 7.280 | 29,845 | +0.03(+0.41%) |
Mar 19, 2003 | 7.340 | 7.350 | 7.150 | 7.250 | 50,730 | -0.05(-0.68%) |
Mar 18, 2003 | 7.270 | 7.370 | 7.090 | 7.300 | 28,050 | +0.00(+0.00%) |
Mar 17, 2003 | 7.120 | 7.379 | 6.640 | 7.300 | 90,221 | +0.30(+4.30%) |
Mar 14, 2003 | 6.870 | 7.130 | 6.740 | 6.999 | 82,261 | +0.14(+2.03%) |
Mar 13, 2003 | 6.650 | 6.870 | 6.600 | 6.860 | 22,200 | +0.25(+3.78%) |
Mar 12, 2003 | 6.280 | 6.800 | 6.280 | 6.610 | 95,748 | +0.25(+3.93%) |
Mar 11, 2003 | 6.200 | 6.500 | 6.120 | 6.360 | 47,300 | +0.20(+3.25%) |
Mar 10, 2003 | 6.200 | 6.350 | 6.110 | 6.160 | 90,500 | -0.06(-0.98%) |
Mar 07, 2003 | 6.430 | 6.490 | 6.150 | 6.221 | 86,900 | -0.22(-3.40%) |
Mar 06, 2003 | 6.820 | 6.820 | 6.400 | 6.440 | 58,400 | -0.31(-4.59%) |
Mar 05, 2003 | 6.810 | 6.810 | 6.500 | 6.750 | 65,500 | -0.06(-0.88%) |
Mar 04, 2003 | 6.810 | 6.960 | 6.750 | 6.810 | 96,300 | +0.00(+0.00%) |
Mar 03, 2003 | 6.790 | 6.990 | 6.750 | 6.810 | 132,500 | +0.03(+0.44%) |
Feb 28, 2003 | 6.700 | 6.820 | 6.650 | 6.780 | 89,100 | +0.09(+1.35%) |
Feb 27, 2003 | 6.400 | 6.750 | 6.400 | 6.690 | 139,700 | +0.36(+5.69%) |
Feb 26, 2003 | 6.450 | 6.450 | 6.150 | 6.330 | 57,000 | -0.07(-1.09%) |
Feb 25, 2003 | 6.480 | 6.480 | 6.300 | 6.400 | 87,000 | -0.04(-0.62%) |
Feb 24, 2003 | 6.950 | 6.950 | 6.250 | 6.440 | 198,400 | -0.51(-7.34%) |
Feb 21, 2003 | 7.210 | 7.250 | 6.810 | 6.950 | 186,200 | -0.26(-3.61%) |
Feb 20, 2003 | 7.370 | 7.400 | 7.200 | 7.210 | 133,600 | -0.18(-2.44%) |
Feb 19, 2003 | 7.600 | 7.800 | 7.260 | 7.390 | 126,000 | -0.34(-4.40%) |
Feb 18, 2003 | 7.600 | 7.800 | 7.600 | 7.730 | 41,800 | +0.05(+0.65%) |
Feb 14, 2003 | 7.550 | 7.690 | 7.510 | 7.680 | 11,000 | +0.13(+1.72%) |
Feb 13, 2003 | 7.700 | 7.700 | 7.450 | 7.550 | 59,500 | -0.16(-2.08%) |
Feb 12, 2003 | 7.810 | 7.880 | 7.700 | 7.710 | 28,300 | -0.06(-0.77%) |
Feb 11, 2003 | 7.710 | 7.900 | 7.710 | 7.770 | 102,700 | -0.06(-0.77%) |
Feb 10, 2003 | 7.800 | 7.840 | 7.750 | 7.830 | 121,800 | +0.06(+0.77%) |
Feb 07, 2003 | 7.690 | 8.000 | 7.650 | 7.770 | 258,700 | +0.04(+0.52%) |
Feb 06, 2003 | 7.750 | 7.750 | 7.650 | 7.730 | 53,500 | +0.03(+0.39%) |
Feb 05, 2003 | 7.580 | 7.730 | 7.530 | 7.700 | 62,400 | +0.01(+0.13%) |
Feb 04, 2003 | 7.590 | 7.750 | 7.510 | 7.690 | 69,000 | +0.10(+1.32%) |