Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.918 | 8.141 | 7.841 | 7.941 | 74,998 | -0.10(-1.24%) |
Apr 29, 2003 | 7.834 | 8.594 | 7.765 | 8.041 | 258,458 | +0.17(+2.16%) |
Apr 28, 2003 | 7.204 | 7.980 | 7.204 | 7.871 | 113,799 | +0.61(+8.34%) |
Apr 25, 2003 | 7.373 | 7.565 | 7.258 | 7.265 | 60,155 | -0.19(-2.57%) |
Apr 24, 2003 | 7.734 | 7.795 | 7.358 | 7.457 | 125,257 | -0.22(-2.90%) |
Apr 23, 2003 | 7.672 | 7.719 | 7.511 | 7.680 | 73,436 | +0.09(+1.21%) |
Apr 22, 2003 | 7.480 | 7.672 | 7.373 | 7.588 | 84,633 | +0.14(+1.86%) |
Apr 21, 2003 | 6.951 | 7.450 | 6.951 | 7.450 | 53,774 | +0.22(+3.08%) |
Apr 17, 2003 | 7.450 | 7.511 | 7.227 | 7.227 | 74,347 | +0.03(+0.43%) |
Apr 16, 2003 | 7.427 | 7.427 | 7.196 | 7.196 | 39,582 | -0.17(-2.29%) |
Apr 15, 2003 | 7.434 | 7.619 | 7.196 | 7.365 | 61,457 | -0.23(-3.03%) |
Apr 14, 2003 | 7.473 | 7.649 | 7.312 | 7.596 | 56,639 | +0.29(+4.00%) |
Apr 11, 2003 | 7.073 | 7.457 | 7.043 | 7.304 | 109,242 | +0.28(+3.93%) |
Apr 10, 2003 | 6.643 | 7.073 | 6.643 | 7.027 | 98,044 | +0.27(+3.98%) |
Apr 09, 2003 | 6.912 | 7.066 | 6.643 | 6.759 | 191,272 | -0.19(-2.76%) |
Apr 08, 2003 | 6.920 | 6.951 | 6.858 | 6.951 | 49,217 | +0.00(+0.00%) |
Apr 07, 2003 | 6.874 | 6.981 | 6.858 | 6.951 | 137,236 | +0.10(+1.46%) |
Apr 04, 2003 | 6.843 | 6.912 | 6.805 | 6.851 | 42,707 | -0.02(-0.34%) |
Apr 03, 2003 | 7.081 | 7.089 | 6.797 | 6.874 | 47,264 | +0.02(+0.34%) |
Apr 02, 2003 | 6.682 | 6.851 | 6.682 | 6.851 | 87,888 | +0.14(+2.06%) |
Apr 01, 2003 | 6.282 | 6.720 | 6.282 | 6.712 | 121,221 | +0.40(+6.31%) |
Mar 31, 2003 | 6.305 | 6.474 | 6.244 | 6.314 | 156,384 | -0.04(-0.59%) |
Mar 28, 2003 | 6.321 | 6.421 | 6.298 | 6.351 | 6,549,347 | +0.02(+0.24%) |
Mar 27, 2003 | 6.359 | 6.359 | 6.252 | 6.336 | 3,020,772 | -0.11(-1.67%) |
Mar 26, 2003 | 6.528 | 6.574 | 6.290 | 6.444 | 75,079 | -0.12(-1.87%) |
Mar 25, 2003 | 6.782 | 6.951 | 6.467 | 6.567 | 71,372 | -0.28(-4.04%) |
Mar 24, 2003 | 6.782 | 6.843 | 6.782 | 6.843 | 23,306 | -0.11(-1.55%) |
Mar 21, 2003 | 7.004 | 7.027 | 6.805 | 6.951 | 59,808 | +0.05(+0.67%) |
Mar 20, 2003 | 6.605 | 6.920 | 6.536 | 6.904 | 25,112 | +0.16(+2.39%) |
Mar 19, 2003 | 6.866 | 7.027 | 6.528 | 6.743 | 53,622 | -0.28(-4.03%) |
Mar 18, 2003 | 7.027 | 7.027 | 7.027 | 7.027 | 37,525 | +0.11(+1.66%) |
Mar 17, 2003 | 6.206 | 7.004 | 6.144 | 6.912 | 146,221 | +0.48(+7.40%) |
Mar 14, 2003 | 6.144 | 6.590 | 6.144 | 6.436 | 78,066 | +0.29(+4.75%) |
Mar 13, 2003 | 6.152 | 6.213 | 6.075 | 6.144 | 69,269 | +0.07(+1.14%) |
Mar 12, 2003 | 6.520 | 6.520 | 6.067 | 6.075 | 121,588 | -0.39(-6.06%) |
Mar 11, 2003 | 6.497 | 6.567 | 6.298 | 6.467 | 80,336 | +0.07(+1.08%) |
Mar 10, 2003 | 6.190 | 6.613 | 6.083 | 6.398 | 119,268 | +0.10(+1.59%) |
Mar 07, 2003 | 6.236 | 6.298 | 6.213 | 6.298 | 33,593 | +0.04(+0.61%) |
Mar 06, 2003 | 6.259 | 6.298 | 6.190 | 6.259 | 129,684 | -0.01(-0.12%) |
Mar 05, 2003 | 6.344 | 6.351 | 6.267 | 6.267 | 36,848 | -0.12(-1.81%) |
Mar 04, 2003 | 6.221 | 6.528 | 6.344 | 6.382 | 55,077 | -0.02(-0.36%) |
Mar 03, 2003 | 6.221 | 6.451 | 6.221 | 6.405 | 40,754 | +0.13(+2.08%) |
Feb 28, 2003 | 6.190 | 6.559 | 6.190 | 6.275 | 41,535 | +0.02(+0.25%) |
Feb 27, 2003 | 6.421 | 6.528 | 6.183 | 6.259 | 71,352 | +0.05(+0.74%) |
Feb 26, 2003 | 6.344 | 6.543 | 6.213 | 6.213 | 71,352 | -0.24(-3.69%) |
Feb 25, 2003 | 6.413 | 6.536 | 6.206 | 6.451 | 99,737 | -0.02(-0.36%) |
Feb 24, 2003 | 6.720 | 6.858 | 6.428 | 6.474 | 124,216 | -0.37(-5.39%) |
Feb 21, 2003 | 6.567 | 6.920 | 6.536 | 6.843 | 104,164 | +0.22(+3.24%) |
Feb 20, 2003 | 6.451 | 6.812 | 6.183 | 6.628 | 156,377 | +0.12(+1.77%) |
Feb 19, 2003 | 7.312 | 7.312 | 5.860 | 6.513 | 271,218 | -0.80(-10.92%) |
Feb 18, 2003 | 7.288 | 7.381 | 7.166 | 7.312 | 117,054 | +0.15(+2.04%) |
Feb 14, 2003 | 6.912 | 7.296 | 6.912 | 7.166 | 69,660 | +0.25(+3.67%) |
Feb 13, 2003 | 6.928 | 6.997 | 6.874 | 6.912 | 71,092 | -0.01(-0.11%) |
Feb 12, 2003 | 7.104 | 7.135 | 6.920 | 6.920 | 60,936 | -0.15(-2.07%) |
Feb 11, 2003 | 6.974 | 7.120 | 6.974 | 7.066 | 89,060 | +0.04(+0.55%) |
Feb 10, 2003 | 6.874 | 7.104 | 6.874 | 7.027 | 65,753 | +0.18(+2.58%) |
Feb 07, 2003 | 6.920 | 7.043 | 6.843 | 6.851 | 128,122 | -0.08(-1.11%) |
Feb 06, 2003 | 6.951 | 6.989 | 6.812 | 6.928 | 104,685 | +0.01(+0.11%) |
Feb 05, 2003 | 6.904 | 6.974 | 6.881 | 6.920 | 60,415 | -0.04(-0.53%) |
Feb 04, 2003 | 7.250 | 7.250 | 6.805 | 6.957 | 421,996 | -0.25(-3.54%) |