Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.416 | 7.666 | 7.413 | 7.654 | 1,011,795 | +0.24(+3.21%) |
Apr 29, 2003 | 7.535 | 7.568 | 7.354 | 7.416 | 720,693 | -0.12(-1.58%) |
Apr 28, 2003 | 7.678 | 7.809 | 7.458 | 7.535 | 1,041,712 | -0.14(-1.82%) |
Apr 25, 2003 | 7.785 | 7.785 | 7.571 | 7.675 | 556,319 | -0.11(-1.41%) |
Apr 24, 2003 | 7.824 | 7.940 | 7.785 | 7.785 | 709,937 | -0.11(-1.39%) |
Apr 23, 2003 | 7.809 | 8.032 | 7.809 | 7.895 | 1,159,698 | +0.12(+1.61%) |
Apr 22, 2003 | 7.693 | 7.845 | 7.640 | 7.770 | 851,790 | +0.08(+1.04%) |
Apr 21, 2003 | 7.690 | 7.803 | 7.640 | 7.690 | 1,031,963 | +0.03(+0.39%) |
Apr 17, 2003 | 7.556 | 7.717 | 7.506 | 7.660 | 1,032,300 | +0.08(+1.06%) |
Apr 16, 2003 | 7.711 | 7.753 | 7.571 | 7.580 | 480,350 | -0.10(-1.32%) |
Apr 15, 2003 | 7.812 | 7.836 | 7.586 | 7.681 | 683,718 | -0.13(-1.68%) |
Apr 14, 2003 | 7.830 | 7.881 | 7.782 | 7.812 | 622,875 | -0.01(-0.19%) |
Apr 11, 2003 | 7.759 | 7.869 | 7.657 | 7.827 | 948,936 | +0.07(+0.88%) |
Apr 10, 2003 | 7.535 | 7.782 | 7.535 | 7.759 | 621,195 | +0.24(+3.25%) |
Apr 09, 2003 | 7.449 | 7.524 | 7.446 | 7.515 | 393,961 | +0.07(+0.92%) |
Apr 08, 2003 | 7.512 | 7.565 | 7.393 | 7.446 | 558,336 | -0.11(-1.42%) |
Apr 07, 2003 | 7.735 | 7.776 | 7.550 | 7.553 | 473,291 | -0.11(-1.40%) |
Apr 04, 2003 | 7.657 | 7.702 | 7.598 | 7.660 | 769,771 | +0.04(+0.47%) |
Apr 03, 2003 | 7.723 | 7.753 | 7.583 | 7.625 | 658,507 | -0.08(-1.04%) |
Apr 02, 2003 | 7.657 | 7.738 | 7.527 | 7.705 | 921,036 | +0.12(+1.61%) |
Apr 01, 2003 | 7.595 | 7.616 | 7.470 | 7.583 | 2,438,729 | -0.04(-0.51%) |
Mar 31, 2003 | 7.809 | 7.824 | 7.586 | 7.622 | 578,840 | -0.24(-3.06%) |
Mar 28, 2003 | 7.675 | 7.863 | 7.675 | 7.863 | 449,425 | +0.17(+2.24%) |
Mar 27, 2003 | 7.601 | 7.744 | 7.550 | 7.690 | 740,190 | +0.12(+1.65%) |
Mar 26, 2003 | 7.654 | 7.699 | 7.527 | 7.565 | 626,237 | -0.10(-1.36%) |
Mar 25, 2003 | 7.544 | 7.735 | 7.544 | 7.669 | 583,883 | +0.12(+1.66%) |
Mar 24, 2003 | 7.660 | 7.842 | 7.512 | 7.544 | 669,600 | -0.19(-2.46%) |
Mar 21, 2003 | 8.003 | 8.023 | 7.669 | 7.735 | 1,000,702 | -0.12(-1.55%) |
Mar 20, 2003 | 7.643 | 7.934 | 7.643 | 7.857 | 742,879 | +0.14(+1.81%) |
Mar 19, 2003 | 7.869 | 7.958 | 7.690 | 7.717 | 903,556 | -0.11(-1.44%) |
Mar 18, 2003 | 7.512 | 7.884 | 7.348 | 7.830 | 1,259,869 | +0.32(+4.24%) |
Mar 17, 2003 | 7.467 | 7.646 | 7.467 | 7.512 | 1,001,710 | -0.01(-0.16%) |
Mar 14, 2003 | 7.515 | 7.580 | 7.443 | 7.524 | 1,170,119 | -0.03(-0.39%) |
Mar 13, 2003 | 7.598 | 7.705 | 7.443 | 7.553 | 1,817,869 | -0.00(-0.04%) |
Mar 12, 2003 | 7.678 | 7.687 | 7.500 | 7.556 | 837,000 | -0.15(-1.97%) |
Mar 11, 2003 | 7.889 | 8.038 | 7.708 | 7.708 | 716,660 | -0.26(-3.21%) |
Mar 10, 2003 | 8.032 | 8.130 | 7.934 | 7.964 | 970,113 | -0.09(-1.14%) |
Mar 07, 2003 | 8.062 | 8.166 | 7.952 | 8.056 | 926,414 | -0.06(-0.70%) |
Mar 06, 2003 | 7.913 | 8.136 | 7.913 | 8.113 | 1,363,738 | +0.12(+1.56%) |
Mar 05, 2003 | 8.047 | 8.151 | 7.958 | 7.988 | 888,430 | -0.07(-0.85%) |
Mar 04, 2003 | 8.083 | 8.169 | 8.011 | 8.056 | 767,081 | -0.04(-0.48%) |
Mar 03, 2003 | 8.157 | 8.223 | 8.032 | 8.095 | 1,241,381 | -0.09(-1.05%) |
Feb 28, 2003 | 8.017 | 8.258 | 7.985 | 8.181 | 1,291,131 | +0.18(+2.31%) |
Feb 27, 2003 | 8.315 | 8.342 | 7.913 | 7.997 | 1,518,028 | -0.31(-3.76%) |
Feb 26, 2003 | 8.116 | 8.362 | 8.098 | 8.309 | 1,012,131 | +0.16(+1.97%) |
Feb 25, 2003 | 8.267 | 8.449 | 8.062 | 8.148 | 1,853,837 | -0.07(-0.83%) |
Feb 24, 2003 | 7.973 | 8.241 | 7.949 | 8.217 | 1,001,374 | +0.18(+2.18%) |
Feb 21, 2003 | 7.690 | 8.092 | 7.690 | 8.041 | 1,505,255 | +0.32(+4.16%) |
Feb 20, 2003 | 7.631 | 7.756 | 7.535 | 7.720 | 984,567 | +0.08(+1.09%) |
Feb 19, 2003 | 7.675 | 7.690 | 7.518 | 7.637 | 1,544,920 | -0.07(-0.85%) |
Feb 18, 2003 | 7.333 | 7.750 | 7.250 | 7.702 | 1,675,344 | +0.43(+5.89%) |
Feb 14, 2003 | 7.259 | 7.330 | 7.125 | 7.274 | 1,511,978 | +0.07(+0.95%) |
Feb 13, 2003 | 7.497 | 7.521 | 7.071 | 7.205 | 1,964,428 | -0.29(-3.89%) |
Feb 12, 2003 | 7.634 | 7.675 | 7.434 | 7.497 | 969,777 | -0.16(-2.10%) |
Feb 11, 2003 | 7.705 | 7.720 | 7.553 | 7.657 | 1,274,324 | -0.02(-0.23%) |
Feb 10, 2003 | 7.422 | 7.684 | 7.402 | 7.675 | 1,215,498 | +0.23(+3.08%) |
Feb 07, 2003 | 7.497 | 7.541 | 7.393 | 7.446 | 832,966 | +0.00(+0.00%) |
Feb 06, 2003 | 7.422 | 7.541 | 7.348 | 7.446 | 1,214,490 | -0.01(-0.20%) |
Feb 05, 2003 | 7.586 | 7.690 | 7.437 | 7.461 | 927,422 | -0.17(-2.18%) |
Feb 04, 2003 | 7.446 | 7.643 | 7.345 | 7.628 | 1,265,584 | +0.17(+2.27%) |