Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.663 | 8.710 | 8.596 | 8.602 | 60,310 | -0.03(-0.31%) |
Apr 29, 2003 | 8.596 | 8.663 | 8.589 | 8.629 | 53,460 | +0.07(+0.78%) |
Apr 28, 2003 | 8.495 | 8.596 | 8.475 | 8.562 | 108,260 | +0.11(+1.27%) |
Apr 25, 2003 | 8.448 | 8.461 | 8.448 | 8.455 | 118,535 | -0.01(-0.08%) |
Apr 24, 2003 | 8.528 | 8.562 | 8.428 | 8.461 | 214,882 | -0.20(-2.33%) |
Apr 23, 2003 | 8.058 | 8.696 | 8.058 | 8.663 | 208,479 | +0.68(+8.59%) |
Apr 22, 2003 | 7.978 | 7.991 | 7.951 | 7.978 | 10,423 | +0.02(+0.25%) |
Apr 21, 2003 | 7.958 | 7.958 | 7.958 | 7.958 | 446 | +0.03(+0.42%) |
Apr 17, 2003 | 7.749 | 7.958 | 7.749 | 7.924 | 29,038 | +0.20(+2.61%) |
Apr 16, 2003 | 7.756 | 7.790 | 7.723 | 7.723 | 33,058 | +0.02(+0.26%) |
Apr 15, 2003 | 7.555 | 7.843 | 7.555 | 7.702 | 141,468 | +0.24(+3.24%) |
Apr 14, 2003 | 7.407 | 7.501 | 7.407 | 7.461 | 1,638 | +0.03(+0.45%) |
Apr 11, 2003 | 7.488 | 7.488 | 7.427 | 7.427 | 4,318 | -0.03(-0.36%) |
Apr 10, 2003 | 7.400 | 7.454 | 7.380 | 7.454 | 125,385 | +0.05(+0.73%) |
Apr 09, 2003 | 7.823 | 7.823 | 7.387 | 7.400 | 17,869 | -0.39(-5.00%) |
Apr 08, 2003 | 7.723 | 7.890 | 7.723 | 7.790 | 28,293 | +0.08(+1.05%) |
Apr 07, 2003 | 7.890 | 7.890 | 7.655 | 7.709 | 123,300 | +0.13(+1.77%) |
Apr 04, 2003 | 7.669 | 7.669 | 7.420 | 7.575 | 119,131 | -0.13(-1.66%) |
Apr 03, 2003 | 7.655 | 7.702 | 7.655 | 7.702 | 63,586 | -0.06(-0.78%) |
Apr 02, 2003 | 7.803 | 7.823 | 7.763 | 7.763 | 15,635 | -0.05(-0.69%) |
Apr 01, 2003 | 7.555 | 7.924 | 7.555 | 7.817 | 114,961 | +0.33(+4.39%) |
Mar 31, 2003 | 7.387 | 7.488 | 7.360 | 7.488 | 222,775 | +0.09(+1.27%) |
Mar 28, 2003 | 7.333 | 7.420 | 7.320 | 7.394 | 33,952 | +0.07(+1.01%) |
Mar 27, 2003 | 7.407 | 7.441 | 7.320 | 7.320 | 14,742 | -0.07(-0.91%) |
Mar 26, 2003 | 7.454 | 7.454 | 7.387 | 7.387 | 1,042 | -0.09(-1.26%) |
Mar 25, 2003 | 7.655 | 7.669 | 7.420 | 7.481 | 12,210 | -0.26(-3.30%) |
Mar 24, 2003 | 7.655 | 7.783 | 7.655 | 7.736 | 5,807 | +0.11(+1.50%) |
Mar 21, 2003 | 7.561 | 7.770 | 7.561 | 7.622 | 52,417 | -0.01(-0.09%) |
Mar 20, 2003 | 7.434 | 7.702 | 7.434 | 7.629 | 39,313 | +0.19(+2.62%) |
Mar 19, 2003 | 7.286 | 7.575 | 7.279 | 7.434 | 165,443 | +0.05(+0.73%) |
Mar 18, 2003 | 7.320 | 7.387 | 7.253 | 7.380 | 115,259 | +0.13(+1.76%) |
Mar 17, 2003 | 7.071 | 7.306 | 7.071 | 7.253 | 73,563 | +0.13(+1.79%) |
Mar 14, 2003 | 7.373 | 7.373 | 7.091 | 7.125 | 163,209 | -0.19(-2.66%) |
Mar 13, 2003 | 7.387 | 7.407 | 7.232 | 7.320 | 88,752 | -0.01(-0.18%) |
Mar 12, 2003 | 7.320 | 7.420 | 7.300 | 7.333 | 15,040 | +0.05(+0.74%) |
Mar 11, 2003 | 7.293 | 7.420 | 7.266 | 7.279 | 33,356 | +0.03(+0.37%) |
Mar 10, 2003 | 7.286 | 7.306 | 7.152 | 7.253 | 105,431 | +0.01(+0.09%) |
Mar 07, 2003 | 7.118 | 7.253 | 7.118 | 7.246 | 40,057 | +0.15(+2.18%) |
Mar 06, 2003 | 6.903 | 7.091 | 6.903 | 7.091 | 75,350 | +0.17(+2.42%) |
Mar 05, 2003 | 6.917 | 6.977 | 6.715 | 6.923 | 304,231 | +0.01(+0.19%) |
Mar 04, 2003 | 6.944 | 6.944 | 6.843 | 6.910 | 46,163 | -0.03(-0.48%) |
Mar 03, 2003 | 6.917 | 6.944 | 6.917 | 6.944 | 23,975 | +0.13(+1.87%) |
Feb 28, 2003 | 6.782 | 6.816 | 6.715 | 6.816 | 36,632 | +0.08(+1.20%) |
Feb 27, 2003 | 6.917 | 6.950 | 6.715 | 6.735 | 65,224 | -0.15(-2.15%) |
Feb 26, 2003 | 6.883 | 6.890 | 6.789 | 6.883 | 132,831 | -0.07(-0.97%) |
Feb 25, 2003 | 6.984 | 7.017 | 6.682 | 6.950 | 39,611 | -0.07(-1.05%) |
Feb 24, 2003 | 7.031 | 7.078 | 7.004 | 7.024 | 27,698 | -0.06(-0.85%) |
Feb 21, 2003 | 7.152 | 7.239 | 6.957 | 7.085 | 53,757 | -0.05(-0.75%) |
Feb 20, 2003 | 7.185 | 7.286 | 7.051 | 7.138 | 151,445 | +0.02(+0.28%) |
Feb 19, 2003 | 7.199 | 7.313 | 7.078 | 7.118 | 138,490 | -0.01(-0.19%) |
Feb 18, 2003 | 7.098 | 7.152 | 7.051 | 7.132 | 137,000 | +0.05(+0.66%) |
Feb 14, 2003 | 7.105 | 7.165 | 6.923 | 7.085 | 43,482 | -0.01(-0.09%) |
Feb 13, 2003 | 7.286 | 7.286 | 6.984 | 7.091 | 93,815 | -0.16(-2.22%) |
Feb 12, 2003 | 7.353 | 7.387 | 7.185 | 7.253 | 158,593 | -0.07(-1.01%) |
Feb 11, 2003 | 7.387 | 7.494 | 7.313 | 7.326 | 163,805 | -0.22(-2.94%) |
Feb 10, 2003 | 7.353 | 7.548 | 7.320 | 7.548 | 111,238 | +0.19(+2.65%) |
Feb 07, 2003 | 7.293 | 7.353 | 7.192 | 7.353 | 81,902 | +0.07(+0.92%) |
Feb 06, 2003 | 7.400 | 7.400 | 7.286 | 7.286 | 8,488 | -0.13(-1.81%) |
Feb 05, 2003 | 7.387 | 7.514 | 7.387 | 7.420 | 151,296 | +0.04(+0.55%) |
Feb 04, 2003 | 7.320 | 7.387 | 7.273 | 7.380 | 65,075 | +0.13(+1.76%) |