Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.728 | 7.728 | 7.621 | 7.719 | 11,456 | -0.01(-0.12%) |
Apr 29, 2003 | 7.568 | 7.737 | 7.568 | 7.728 | 5,166 | +0.22(+2.97%) |
Apr 28, 2003 | 7.301 | 7.505 | 7.301 | 7.505 | 13,029 | +0.12(+1.57%) |
Apr 25, 2003 | 7.523 | 7.523 | 7.256 | 7.390 | 39,985 | -0.22(-2.92%) |
Apr 24, 2003 | 7.683 | 7.692 | 7.612 | 7.612 | 48,859 | -0.07(-0.93%) |
Apr 23, 2003 | 7.719 | 7.737 | 7.666 | 7.683 | 35,717 | -0.05(-0.69%) |
Apr 22, 2003 | 7.728 | 7.781 | 7.657 | 7.737 | 32,235 | -0.06(-0.80%) |
Apr 21, 2003 | 7.710 | 7.808 | 7.630 | 7.799 | 12,579 | +0.18(+2.34%) |
Apr 17, 2003 | 7.577 | 7.728 | 7.523 | 7.621 | 17,858 | +0.05(+0.71%) |
Apr 16, 2003 | 7.594 | 7.790 | 7.568 | 7.568 | 61,888 | +0.02(+0.24%) |
Apr 15, 2003 | 7.434 | 7.550 | 7.425 | 7.550 | 22,576 | +0.07(+0.95%) |
Apr 14, 2003 | 7.479 | 7.541 | 7.390 | 7.479 | 14,152 | +0.04(+0.60%) |
Apr 11, 2003 | 7.514 | 7.514 | 7.265 | 7.434 | 23,250 | -0.08(-1.07%) |
Apr 10, 2003 | 7.496 | 7.550 | 7.488 | 7.514 | 6,514 | +0.04(+0.48%) |
Apr 09, 2003 | 7.532 | 7.532 | 7.452 | 7.479 | 17,297 | -0.04(-0.47%) |
Apr 08, 2003 | 7.479 | 7.568 | 7.390 | 7.514 | 7,862 | -0.01(-0.12%) |
Apr 07, 2003 | 7.479 | 7.550 | 7.479 | 7.523 | 11,568 | +0.13(+1.81%) |
Apr 04, 2003 | 7.345 | 7.399 | 7.309 | 7.390 | 8,536 | +0.10(+1.34%) |
Apr 03, 2003 | 7.167 | 7.372 | 7.167 | 7.292 | 36,503 | +0.08(+1.11%) |
Apr 02, 2003 | 7.140 | 7.292 | 7.140 | 7.212 | 28,416 | +0.07(+1.00%) |
Apr 01, 2003 | 7.114 | 7.167 | 7.078 | 7.140 | 6,514 | +0.12(+1.65%) |
Mar 31, 2003 | 7.194 | 7.194 | 6.989 | 7.025 | 15,500 | -0.19(-2.59%) |
Mar 28, 2003 | 7.140 | 7.220 | 7.140 | 7.212 | 8,536 | +0.04(+0.50%) |
Mar 27, 2003 | 7.229 | 7.265 | 7.149 | 7.176 | 10,108 | -0.05(-0.74%) |
Mar 26, 2003 | 7.229 | 7.229 | 7.149 | 7.229 | 19,431 | -0.06(-0.85%) |
Mar 25, 2003 | 7.176 | 7.345 | 7.176 | 7.292 | 54,699 | +0.12(+1.74%) |
Mar 24, 2003 | 7.292 | 7.301 | 7.167 | 7.167 | 29,203 | -0.21(-2.89%) |
Mar 21, 2003 | 7.345 | 7.390 | 7.238 | 7.381 | 52,341 | +0.08(+1.10%) |
Mar 20, 2003 | 7.256 | 7.301 | 7.247 | 7.301 | 22,688 | +0.04(+0.61%) |
Mar 19, 2003 | 7.185 | 7.301 | 7.185 | 7.256 | 19,768 | +0.05(+0.74%) |
Mar 18, 2003 | 7.087 | 7.345 | 7.087 | 7.203 | 11,905 | +0.04(+0.62%) |
Mar 17, 2003 | 7.033 | 7.158 | 6.944 | 7.158 | 12,579 | +0.03(+0.37%) |
Mar 14, 2003 | 7.123 | 7.220 | 7.087 | 7.131 | 30,214 | +0.04(+0.50%) |
Mar 13, 2003 | 6.944 | 7.167 | 6.944 | 7.096 | 16,511 | +0.13(+1.92%) |
Mar 12, 2003 | 6.962 | 6.962 | 6.918 | 6.962 | 41,783 | +0.07(+1.03%) |
Mar 11, 2003 | 6.944 | 7.007 | 6.847 | 6.891 | 34,819 | -0.05(-0.77%) |
Mar 10, 2003 | 6.989 | 7.051 | 6.855 | 6.944 | 72,670 | -0.13(-1.89%) |
Mar 07, 2003 | 7.212 | 7.212 | 7.025 | 7.078 | 47,848 | -0.15(-2.09%) |
Mar 06, 2003 | 7.212 | 7.283 | 7.123 | 7.229 | 16,511 | -0.07(-0.98%) |
Mar 05, 2003 | 7.336 | 7.399 | 7.283 | 7.301 | 7,413 | -0.04(-0.49%) |
Mar 04, 2003 | 7.309 | 7.345 | 7.301 | 7.336 | 6,065 | -0.02(-0.24%) |
Mar 03, 2003 | 7.318 | 7.479 | 7.265 | 7.354 | 46,500 | +0.09(+1.23%) |
Feb 28, 2003 | 7.479 | 7.479 | 7.238 | 7.265 | 37,739 | -0.21(-2.86%) |
Feb 27, 2003 | 7.318 | 7.496 | 7.318 | 7.479 | 28,304 | +0.25(+3.45%) |
Feb 26, 2003 | 7.425 | 7.425 | 7.212 | 7.229 | 16,286 | -0.20(-2.75%) |
Feb 25, 2003 | 7.336 | 7.434 | 7.265 | 7.434 | 29,877 | +0.06(+0.85%) |
Feb 24, 2003 | 7.390 | 7.425 | 7.354 | 7.372 | 23,699 | +0.01(+0.12%) |
Feb 21, 2003 | 7.256 | 7.416 | 7.256 | 7.363 | 10,670 | +0.02(+0.24%) |
Feb 20, 2003 | 7.309 | 7.425 | 7.301 | 7.345 | 8,985 | +0.04(+0.49%) |
Feb 19, 2003 | 7.390 | 7.390 | 7.301 | 7.309 | 18,420 | -0.01(-0.12%) |
Feb 18, 2003 | 7.283 | 7.470 | 7.283 | 7.318 | 4,717 | +0.15(+2.11%) |
Feb 14, 2003 | 7.256 | 7.256 | 7.140 | 7.167 | 9,884 | +0.04(+0.50%) |
Feb 13, 2003 | 7.149 | 7.149 | 7.060 | 7.131 | 13,029 | -0.11(-1.48%) |
Feb 12, 2003 | 7.185 | 7.292 | 7.140 | 7.238 | 69,638 | +0.00(+0.00%) |
Feb 11, 2003 | 7.345 | 7.399 | 7.238 | 7.238 | 10,558 | -0.06(-0.85%) |
Feb 10, 2003 | 7.301 | 7.336 | 7.185 | 7.301 | 22,688 | -0.02(-0.24%) |
Feb 07, 2003 | 7.523 | 7.523 | 7.318 | 7.318 | 12,916 | -0.20(-2.72%) |
Feb 06, 2003 | 7.532 | 7.559 | 7.479 | 7.523 | 18,869 | -0.04(-0.59%) |
Feb 05, 2003 | 7.532 | 7.568 | 7.461 | 7.568 | 65,145 | -0.01(-0.12%) |
Feb 04, 2003 | 7.683 | 7.683 | 7.577 | 7.577 | 7,188 | -0.16(-2.07%) |