Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.578 | 7.720 | 7.556 | 7.689 | 55,350 | +0.04(+0.52%) |
Apr 29, 2003 | 7.729 | 7.898 | 7.649 | 7.649 | 12,000 | -0.20(-2.49%) |
Apr 28, 2003 | 7.849 | 8.000 | 7.689 | 7.844 | 21,300 | +0.02(+0.28%) |
Apr 25, 2003 | 7.978 | 8.000 | 7.813 | 7.822 | 13,650 | -0.16(-1.95%) |
Apr 24, 2003 | 8.009 | 8.076 | 7.853 | 7.978 | 18,750 | -0.11(-1.37%) |
Apr 23, 2003 | 8.004 | 8.164 | 8.004 | 8.089 | 55,950 | +0.09(+1.11%) |
Apr 22, 2003 | 8.129 | 8.164 | 7.778 | 8.000 | 26,550 | -0.03(-0.33%) |
Apr 21, 2003 | 7.809 | 8.173 | 7.662 | 8.027 | 30,900 | +0.43(+5.61%) |
Apr 17, 2003 | 7.733 | 7.773 | 7.556 | 7.600 | 19,200 | +0.04(+0.59%) |
Apr 16, 2003 | 7.600 | 7.636 | 7.502 | 7.556 | 50,250 | +0.00(+0.00%) |
Apr 15, 2003 | 7.489 | 7.600 | 7.422 | 7.556 | 29,400 | -0.12(-1.51%) |
Apr 14, 2003 | 7.644 | 7.680 | 7.622 | 7.671 | 15,450 | +0.07(+0.88%) |
Apr 11, 2003 | 7.716 | 7.809 | 7.604 | 7.604 | 12,300 | -0.16(-2.06%) |
Apr 10, 2003 | 7.822 | 7.876 | 7.556 | 7.764 | 229,800 | -0.05(-0.68%) |
Apr 09, 2003 | 7.867 | 8.000 | 7.804 | 7.818 | 13,500 | -0.05(-0.68%) |
Apr 08, 2003 | 7.800 | 7.933 | 7.800 | 7.871 | 9,900 | +0.08(+1.09%) |
Apr 07, 2003 | 7.711 | 7.800 | 7.658 | 7.786 | 131,250 | +0.35(+4.72%) |
Apr 04, 2003 | 7.596 | 7.707 | 7.400 | 7.436 | 421,950 | -0.19(-2.45%) |
Apr 03, 2003 | 8.000 | 8.000 | 7.613 | 7.622 | 15,000 | -0.30(-3.81%) |
Apr 02, 2003 | 7.956 | 8.093 | 7.871 | 7.924 | 28,500 | +0.05(+0.62%) |
Apr 01, 2003 | 8.133 | 8.160 | 7.778 | 7.876 | 39,000 | -0.41(-4.94%) |
Mar 31, 2003 | 8.133 | 8.444 | 8.133 | 8.284 | 3,435,000 | +0.09(+1.09%) |
Mar 28, 2003 | 8.444 | 8.444 | 8.111 | 8.196 | 37,200 | +0.02(+0.27%) |
Mar 27, 2003 | 8.267 | 8.444 | 8.036 | 8.173 | 17,850 | -0.20(-2.39%) |
Mar 26, 2003 | 8.702 | 8.702 | 8.169 | 8.373 | 80,700 | -0.44(-4.94%) |
Mar 25, 2003 | 8.556 | 8.822 | 8.556 | 8.809 | 2,205,000 | +0.05(+0.56%) |
Mar 24, 2003 | 8.889 | 9.000 | 8.760 | 8.760 | 34,650 | -0.08(-0.96%) |
Mar 21, 2003 | 8.889 | 9.098 | 8.758 | 8.844 | 151,350 | -0.04(-0.50%) |
Mar 20, 2003 | 8.489 | 8.889 | 8.444 | 8.889 | 37,309 | +0.31(+3.63%) |
Mar 19, 2003 | 8.196 | 8.693 | 8.196 | 8.578 | 12,150 | +0.38(+4.61%) |
Mar 18, 2003 | 8.071 | 8.444 | 8.071 | 8.200 | 20,700 | +0.03(+0.33%) |
Mar 17, 2003 | 7.831 | 8.173 | 7.511 | 8.173 | 21,300 | +0.44(+5.63%) |
Mar 14, 2003 | 7.822 | 7.827 | 7.698 | 7.738 | 4,800 | -0.08(-1.08%) |
Mar 13, 2003 | 7.596 | 7.822 | 7.596 | 7.822 | 6,900 | +0.32(+4.20%) |
Mar 12, 2003 | 7.738 | 7.778 | 7.427 | 7.507 | 358,800 | -0.33(-4.20%) |
Mar 11, 2003 | 7.822 | 7.836 | 7.782 | 7.836 | 15,150 | +0.01(+0.17%) |
Mar 10, 2003 | 7.782 | 7.831 | 7.778 | 7.822 | 10,800 | +0.02(+0.28%) |
Mar 07, 2003 | 8.000 | 8.018 | 7.796 | 7.800 | 8,850 | -0.30(-3.73%) |
Mar 06, 2003 | 7.813 | 8.444 | 7.813 | 8.102 | 25,800 | +0.28(+3.52%) |
Mar 05, 2003 | 7.920 | 7.920 | 7.822 | 7.827 | 6,450 | -0.13(-1.67%) |
Mar 04, 2003 | 7.973 | 8.076 | 7.951 | 7.960 | 39,450 | -0.08(-1.00%) |
Mar 03, 2003 | 8.316 | 8.316 | 7.933 | 8.040 | 40,800 | -0.23(-2.79%) |
Feb 28, 2003 | 7.862 | 8.400 | 7.804 | 8.271 | 26,550 | +0.25(+3.10%) |
Feb 27, 2003 | 7.649 | 8.022 | 7.649 | 8.022 | 28,050 | +0.23(+2.97%) |
Feb 26, 2003 | 7.862 | 7.898 | 7.600 | 7.791 | 72,300 | -0.08(-0.96%) |
Feb 25, 2003 | 8.022 | 8.022 | 7.756 | 7.867 | 69,600 | -0.13(-1.61%) |
Feb 24, 2003 | 7.956 | 8.049 | 7.956 | 7.996 | 4,500 | -0.00(-0.06%) |
Feb 21, 2003 | 8.151 | 8.151 | 7.960 | 8.000 | 34,200 | -0.18(-2.17%) |
Feb 20, 2003 | 7.996 | 8.222 | 7.973 | 8.178 | 15,600 | +0.18(+2.28%) |
Feb 19, 2003 | 8.022 | 8.044 | 7.778 | 7.996 | 49,650 | -0.03(-0.33%) |
Feb 18, 2003 | 8.067 | 8.067 | 7.978 | 8.022 | 14,100 | -0.06(-0.72%) |
Feb 14, 2003 | 8.018 | 8.116 | 7.947 | 8.080 | 2,550 | +0.12(+1.46%) |
Feb 13, 2003 | 7.982 | 8.116 | 7.956 | 7.964 | 14,100 | +0.01(+0.11%) |
Feb 12, 2003 | 7.911 | 7.978 | 7.853 | 7.956 | 16,050 | +0.02(+0.28%) |
Feb 11, 2003 | 7.822 | 7.951 | 7.822 | 7.933 | 18,300 | +0.07(+0.85%) |
Feb 10, 2003 | 7.778 | 7.889 | 7.778 | 7.867 | 9,150 | +0.07(+0.85%) |
Feb 07, 2003 | 7.778 | 7.844 | 7.769 | 7.800 | 16,500 | +0.01(+0.17%) |
Feb 06, 2003 | 7.800 | 7.822 | 7.756 | 7.787 | 31,050 | +0.00(+0.00%) |
Feb 05, 2003 | 7.800 | 7.800 | 7.636 | 7.787 | 19,500 | -0.02(-0.23%) |
Feb 04, 2003 | 7.911 | 7.911 | 7.467 | 7.804 | 44,100 | -0.13(-1.62%) |