Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.471 | 7.486 | 7.367 | 7.443 | 72,084 | -0.03(-0.37%) |
Apr 29, 2003 | 7.510 | 7.559 | 7.471 | 7.471 | 69,999 | -0.04(-0.49%) |
Apr 28, 2003 | 7.686 | 7.702 | 7.495 | 7.507 | 124,967 | -0.15(-1.94%) |
Apr 25, 2003 | 7.717 | 7.723 | 7.647 | 7.656 | 65,610 | -0.03(-0.36%) |
Apr 24, 2003 | 7.747 | 7.762 | 7.683 | 7.683 | 70,218 | -0.07(-0.86%) |
Apr 23, 2003 | 7.720 | 7.768 | 7.659 | 7.750 | 106,206 | +0.03(+0.43%) |
Apr 22, 2003 | 7.541 | 7.747 | 7.541 | 7.717 | 79,544 | +0.14(+1.84%) |
Apr 21, 2003 | 7.568 | 7.583 | 7.495 | 7.577 | 176,863 | +0.06(+0.81%) |
Apr 17, 2003 | 7.459 | 7.556 | 7.443 | 7.516 | 115,422 | +0.10(+1.39%) |
Apr 16, 2003 | 7.565 | 7.565 | 7.410 | 7.413 | 208,242 | -0.10(-1.37%) |
Apr 15, 2003 | 7.565 | 7.565 | 7.480 | 7.516 | 126,064 | -0.08(-1.04%) |
Apr 14, 2003 | 7.443 | 7.595 | 7.428 | 7.595 | 283,947 | +0.21(+2.84%) |
Apr 11, 2003 | 7.398 | 7.401 | 7.298 | 7.386 | 95,673 | +0.01(+0.12%) |
Apr 10, 2003 | 7.361 | 7.428 | 7.328 | 7.377 | 134,513 | +0.07(+0.91%) |
Apr 09, 2003 | 7.261 | 7.422 | 7.261 | 7.310 | 79,873 | +0.04(+0.54%) |
Apr 08, 2003 | 7.234 | 7.346 | 7.203 | 7.270 | 81,848 | +0.01(+0.08%) |
Apr 07, 2003 | 7.474 | 7.474 | 7.264 | 7.264 | 144,058 | -0.06(-0.79%) |
Apr 04, 2003 | 7.234 | 7.325 | 7.182 | 7.322 | 68,463 | +0.10(+1.35%) |
Apr 03, 2003 | 7.383 | 7.410 | 7.185 | 7.225 | 89,748 | -0.15(-2.02%) |
Apr 02, 2003 | 7.355 | 7.404 | 7.285 | 7.374 | 101,597 | +0.02(+0.29%) |
Apr 01, 2003 | 7.337 | 7.367 | 7.261 | 7.352 | 136,597 | +0.06(+0.83%) |
Mar 31, 2003 | 7.352 | 7.401 | 7.291 | 7.291 | 98,416 | -0.13(-1.72%) |
Mar 28, 2003 | 7.261 | 7.419 | 7.261 | 7.419 | 165,343 | +0.13(+1.75%) |
Mar 27, 2003 | 7.112 | 7.328 | 7.109 | 7.291 | 60,673 | +0.16(+2.30%) |
Mar 26, 2003 | 7.216 | 7.258 | 7.121 | 7.127 | 66,378 | -0.12(-1.64%) |
Mar 25, 2003 | 7.167 | 7.291 | 7.167 | 7.246 | 278,790 | +0.11(+1.49%) |
Mar 24, 2003 | 7.291 | 7.291 | 7.137 | 7.140 | 81,519 | -0.09(-1.26%) |
Mar 21, 2003 | 7.383 | 7.383 | 7.158 | 7.231 | 229,308 | -0.14(-1.90%) |
Mar 20, 2003 | 7.291 | 7.374 | 7.185 | 7.370 | 103,792 | +0.08(+1.08%) |
Mar 19, 2003 | 7.288 | 7.310 | 7.228 | 7.291 | 117,836 | +0.04(+0.54%) |
Mar 18, 2003 | 7.219 | 7.252 | 6.930 | 7.252 | 156,785 | +0.03(+0.46%) |
Mar 17, 2003 | 7.231 | 7.322 | 7.133 | 7.219 | 104,340 | -0.03(-0.46%) |
Mar 14, 2003 | 7.367 | 7.370 | 7.182 | 7.252 | 93,040 | -0.10(-1.36%) |
Mar 13, 2003 | 7.398 | 7.437 | 7.291 | 7.352 | 153,713 | -0.02(-0.21%) |
Mar 12, 2003 | 7.489 | 7.489 | 7.295 | 7.367 | 158,979 | -0.14(-1.86%) |
Mar 11, 2003 | 7.504 | 7.550 | 7.474 | 7.507 | 201,001 | -0.01(-0.16%) |
Mar 10, 2003 | 7.383 | 7.577 | 7.380 | 7.519 | 190,468 | +0.12(+1.64%) |
Mar 07, 2003 | 7.459 | 7.519 | 7.337 | 7.398 | 176,644 | -0.14(-1.81%) |
Mar 06, 2003 | 7.364 | 7.550 | 7.364 | 7.535 | 180,265 | +0.11(+1.47%) |
Mar 05, 2003 | 7.489 | 7.501 | 7.346 | 7.425 | 102,695 | -0.03(-0.45%) |
Mar 04, 2003 | 7.352 | 7.498 | 7.352 | 7.459 | 77,460 | +0.05(+0.61%) |
Mar 03, 2003 | 7.389 | 7.413 | 7.298 | 7.413 | 85,030 | +0.10(+1.37%) |
Feb 28, 2003 | 7.392 | 7.480 | 7.313 | 7.313 | 68,463 | -0.02(-0.25%) |
Feb 27, 2003 | 7.465 | 7.535 | 7.304 | 7.331 | 146,691 | -0.13(-1.79%) |
Feb 26, 2003 | 7.459 | 7.559 | 7.456 | 7.465 | 134,403 | -0.04(-0.53%) |
Feb 25, 2003 | 7.513 | 7.635 | 7.459 | 7.504 | 291,079 | -0.01(-0.12%) |
Feb 24, 2003 | 7.364 | 7.532 | 7.337 | 7.513 | 210,656 | +0.17(+2.27%) |
Feb 21, 2003 | 7.200 | 7.407 | 7.170 | 7.346 | 181,581 | +0.18(+2.46%) |
Feb 20, 2003 | 7.103 | 7.252 | 7.051 | 7.170 | 217,897 | +0.14(+1.94%) |
Feb 19, 2003 | 6.988 | 7.091 | 6.988 | 7.033 | 144,606 | +0.05(+0.65%) |
Feb 18, 2003 | 6.988 | 7.027 | 6.933 | 6.988 | 355,263 | -0.01(-0.09%) |
Feb 14, 2003 | 7.051 | 7.051 | 6.912 | 6.994 | 199,465 | -0.06(-0.82%) |
Feb 13, 2003 | 6.921 | 7.058 | 6.836 | 7.051 | 175,437 | +0.15(+2.11%) |
Feb 12, 2003 | 7.115 | 7.115 | 6.906 | 6.906 | 167,757 | -0.21(-2.91%) |
Feb 11, 2003 | 7.246 | 7.246 | 7.058 | 7.112 | 110,046 | -0.09(-1.31%) |
Feb 10, 2003 | 7.094 | 7.231 | 7.042 | 7.206 | 177,522 | +0.13(+1.80%) |
Feb 07, 2003 | 7.301 | 7.301 | 7.058 | 7.079 | 175,986 | -0.06(-0.85%) |
Feb 06, 2003 | 7.182 | 7.213 | 7.018 | 7.140 | 160,406 | -0.05(-0.63%) |
Feb 05, 2003 | 7.428 | 7.428 | 7.143 | 7.185 | 154,152 | -0.19(-2.59%) |
Feb 04, 2003 | 7.146 | 7.471 | 7.115 | 7.377 | 211,095 | +0.24(+3.32%) |