Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.779 | 7.814 | 7.615 | 7.615 | 153,531 | -0.16(-2.12%) |
Apr 29, 2003 | 7.970 | 8.056 | 7.667 | 7.779 | 998,994 | -0.20(-2.50%) |
Apr 28, 2003 | 7.952 | 8.039 | 7.926 | 7.978 | 134,022 | +0.09(+1.10%) |
Apr 25, 2003 | 8.013 | 8.013 | 7.874 | 7.892 | 78,612 | -0.12(-1.51%) |
Apr 24, 2003 | 7.970 | 8.048 | 7.970 | 8.013 | 252,346 | -0.02(-0.22%) |
Apr 23, 2003 | 7.987 | 8.030 | 7.883 | 8.030 | 147,759 | +0.08(+0.98%) |
Apr 22, 2003 | 7.970 | 8.004 | 7.918 | 7.952 | 171,770 | -0.02(-0.22%) |
Apr 21, 2003 | 7.970 | 8.004 | 7.892 | 7.970 | 221,177 | +0.01(+0.11%) |
Apr 17, 2003 | 7.970 | 7.970 | 7.840 | 7.961 | 199,937 | +0.08(+0.99%) |
Apr 16, 2003 | 7.961 | 7.970 | 7.805 | 7.883 | 174,541 | +0.01(+0.11%) |
Apr 15, 2003 | 7.952 | 7.952 | 7.788 | 7.874 | 136,100 | -0.04(-0.55%) |
Apr 14, 2003 | 7.926 | 7.970 | 7.866 | 7.918 | 174,194 | +0.03(+0.44%) |
Apr 11, 2003 | 7.970 | 8.056 | 7.822 | 7.883 | 83,345 | -0.05(-0.66%) |
Apr 10, 2003 | 7.918 | 7.996 | 7.883 | 7.935 | 58,526 | +0.01(+0.11%) |
Apr 09, 2003 | 8.004 | 8.056 | 7.883 | 7.926 | 89,925 | -0.07(-0.87%) |
Apr 08, 2003 | 7.970 | 8.065 | 7.926 | 7.996 | 76,650 | +0.00(+0.00%) |
Apr 07, 2003 | 8.134 | 8.238 | 7.866 | 7.996 | 176,272 | -0.05(-0.65%) |
Apr 04, 2003 | 8.186 | 8.186 | 7.840 | 8.048 | 177,542 | -0.10(-1.28%) |
Apr 03, 2003 | 8.230 | 8.273 | 8.108 | 8.152 | 302,330 | -0.02(-0.21%) |
Apr 02, 2003 | 8.221 | 8.273 | 8.143 | 8.169 | 180,890 | +0.03(+0.43%) |
Apr 01, 2003 | 8.039 | 8.152 | 7.883 | 8.134 | 131,252 | +0.18(+2.29%) |
Mar 31, 2003 | 7.926 | 8.316 | 7.796 | 7.952 | 379,327 | +0.07(+0.88%) |
Mar 28, 2003 | 7.900 | 7.926 | 7.840 | 7.883 | 146,374 | -0.04(-0.55%) |
Mar 27, 2003 | 7.900 | 7.961 | 7.883 | 7.926 | 146,143 | -0.06(-0.76%) |
Mar 26, 2003 | 7.883 | 8.013 | 7.840 | 7.987 | 110,588 | +0.03(+0.44%) |
Mar 25, 2003 | 7.970 | 7.987 | 7.883 | 7.952 | 118,554 | +0.02(+0.22%) |
Mar 24, 2003 | 7.935 | 8.013 | 7.805 | 7.935 | 237,570 | -0.09(-1.08%) |
Mar 21, 2003 | 7.970 | 8.056 | 7.944 | 8.022 | 192,664 | +0.05(+0.65%) |
Mar 20, 2003 | 8.022 | 8.030 | 7.900 | 7.970 | 266,429 | -0.14(-1.71%) |
Mar 19, 2003 | 7.718 | 8.143 | 7.623 | 8.108 | 236,415 | +0.36(+4.70%) |
Mar 18, 2003 | 7.935 | 7.970 | 7.675 | 7.744 | 140,487 | -0.19(-2.40%) |
Mar 17, 2003 | 7.363 | 7.935 | 7.346 | 7.935 | 114,629 | +0.51(+6.88%) |
Mar 14, 2003 | 7.615 | 7.641 | 7.346 | 7.424 | 72,494 | -0.16(-2.06%) |
Mar 13, 2003 | 7.450 | 7.623 | 7.303 | 7.580 | 81,152 | +0.30(+4.17%) |
Mar 12, 2003 | 7.363 | 7.450 | 7.190 | 7.277 | 119,823 | -0.02(-0.24%) |
Mar 11, 2003 | 6.930 | 7.363 | 6.921 | 7.294 | 166,806 | +0.28(+3.95%) |
Mar 10, 2003 | 7.103 | 7.147 | 6.965 | 7.017 | 62,336 | -0.17(-2.41%) |
Mar 07, 2003 | 7.121 | 7.320 | 7.121 | 7.190 | 49,753 | +0.02(+0.24%) |
Mar 06, 2003 | 7.190 | 7.329 | 7.086 | 7.173 | 105,047 | -0.04(-0.60%) |
Mar 05, 2003 | 7.103 | 7.329 | 7.095 | 7.216 | 50,330 | +0.14(+1.96%) |
Mar 04, 2003 | 7.320 | 7.320 | 7.060 | 7.077 | 107,933 | -0.25(-3.43%) |
Mar 03, 2003 | 7.225 | 7.329 | 7.190 | 7.329 | 108,395 | +0.11(+1.56%) |
Feb 28, 2003 | 7.363 | 7.398 | 7.216 | 7.216 | 104,586 | -0.18(-2.46%) |
Feb 27, 2003 | 7.320 | 7.519 | 7.199 | 7.398 | 119,939 | +0.08(+1.07%) |
Feb 26, 2003 | 7.181 | 7.320 | 7.051 | 7.320 | 121,324 | +0.13(+1.81%) |
Feb 25, 2003 | 6.956 | 7.225 | 6.887 | 7.190 | 155,147 | +0.23(+3.36%) |
Feb 24, 2003 | 7.147 | 7.147 | 6.956 | 6.956 | 241,494 | -0.19(-2.67%) |
Feb 21, 2003 | 7.190 | 7.190 | 7.025 | 7.147 | 301,753 | -0.06(-0.84%) |
Feb 20, 2003 | 7.259 | 7.259 | 7.103 | 7.207 | 116,014 | -0.04(-0.60%) |
Feb 19, 2003 | 7.311 | 7.363 | 7.103 | 7.251 | 131,944 | -0.15(-1.99%) |
Feb 18, 2003 | 7.147 | 7.407 | 7.112 | 7.398 | 88,078 | +0.34(+4.79%) |
Feb 14, 2003 | 7.017 | 7.207 | 6.930 | 7.060 | 810,254 | +0.13(+1.87%) |
Feb 13, 2003 | 6.844 | 6.930 | 6.757 | 6.930 | 70,993 | +0.03(+0.50%) |
Feb 12, 2003 | 6.999 | 7.129 | 6.844 | 6.896 | 69,031 | -0.13(-1.85%) |
Feb 11, 2003 | 7.077 | 7.095 | 6.757 | 7.025 | 114,052 | -0.14(-1.93%) |
Feb 10, 2003 | 6.844 | 7.164 | 6.844 | 7.164 | 317,683 | +0.35(+5.08%) |
Feb 07, 2003 | 7.190 | 7.242 | 6.800 | 6.818 | 86,116 | -0.37(-5.18%) |
Feb 06, 2003 | 7.398 | 7.493 | 7.181 | 7.190 | 327,726 | -0.21(-2.81%) |
Feb 05, 2003 | 7.450 | 7.571 | 7.277 | 7.398 | 941,276 | -0.02(-0.23%) |
Feb 04, 2003 | 7.407 | 7.415 | 7.277 | 7.415 | 138,755 | -0.03(-0.47%) |