Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.295 | 8.321 | 8.237 | 8.247 | 297,262 | -0.03(-0.42%) |
Apr 29, 2003 | 8.257 | 8.315 | 8.247 | 8.282 | 544,338 | +0.03(+0.42%) |
Apr 28, 2003 | 8.237 | 8.257 | 8.216 | 8.247 | 286,968 | +0.01(+0.12%) |
Apr 25, 2003 | 8.257 | 8.264 | 8.224 | 8.237 | 414,881 | +0.01(+0.09%) |
Apr 24, 2003 | 8.189 | 8.247 | 8.175 | 8.229 | 670,707 | -0.01(-0.09%) |
Apr 23, 2003 | 8.247 | 8.247 | 8.163 | 8.237 | 428,007 | +0.02(+0.24%) |
Apr 22, 2003 | 8.093 | 8.218 | 8.090 | 8.218 | 558,493 | +0.12(+1.54%) |
Apr 21, 2003 | 8.101 | 8.121 | 8.072 | 8.093 | 187,365 | +0.00(+0.02%) |
Apr 17, 2003 | 8.115 | 8.115 | 8.088 | 8.091 | 259,944 | -0.02(-0.29%) |
Apr 16, 2003 | 8.101 | 8.140 | 8.051 | 8.115 | 328,404 | +0.03(+0.38%) |
Apr 15, 2003 | 8.101 | 8.101 | 8.014 | 8.084 | 251,965 | -0.01(-0.10%) |
Apr 14, 2003 | 8.053 | 8.121 | 8.053 | 8.091 | 304,983 | +0.06(+0.70%) |
Apr 11, 2003 | 8.068 | 8.090 | 7.961 | 8.035 | 154,679 | -0.02(-0.22%) |
Apr 10, 2003 | 8.091 | 8.097 | 8.053 | 8.053 | 200,234 | -0.03(-0.43%) |
Apr 09, 2003 | 8.049 | 8.121 | 8.043 | 8.088 | 248,105 | +0.03(+0.34%) |
Apr 08, 2003 | 8.043 | 8.084 | 8.033 | 8.060 | 384,768 | +0.04(+0.46%) |
Apr 07, 2003 | 7.985 | 8.064 | 7.983 | 8.023 | 263,804 | +0.09(+1.10%) |
Apr 04, 2003 | 8.014 | 8.043 | 7.936 | 7.936 | 209,499 | -0.06(-0.73%) |
Apr 03, 2003 | 8.043 | 8.043 | 7.965 | 7.994 | 150,304 | -0.04(-0.46%) |
Apr 02, 2003 | 8.014 | 8.105 | 8.014 | 8.031 | 300,866 | +0.05(+0.58%) |
Apr 01, 2003 | 7.886 | 7.985 | 7.866 | 7.985 | 518,344 | +0.10(+1.26%) |
Mar 31, 2003 | 7.816 | 7.907 | 7.750 | 7.886 | 511,652 | +0.07(+0.92%) |
Mar 28, 2003 | 7.804 | 7.849 | 7.804 | 7.814 | 200,748 | -0.00(-0.02%) |
Mar 27, 2003 | 7.849 | 7.917 | 7.746 | 7.816 | 329,691 | -0.15(-1.93%) |
Mar 26, 2003 | 8.004 | 8.014 | 7.924 | 7.969 | 224,169 | -0.03(-0.44%) |
Mar 25, 2003 | 7.897 | 8.018 | 7.897 | 8.004 | 383,739 | +0.12(+1.48%) |
Mar 24, 2003 | 7.887 | 7.897 | 7.728 | 7.887 | 313,734 | -0.04(-0.49%) |
Mar 21, 2003 | 7.884 | 7.975 | 7.851 | 7.926 | 729,387 | +0.04(+0.57%) |
Mar 20, 2003 | 7.819 | 7.887 | 7.771 | 7.882 | 519,630 | +0.06(+0.80%) |
Mar 19, 2003 | 7.736 | 7.821 | 7.736 | 7.819 | 482,826 | +0.07(+0.88%) |
Mar 18, 2003 | 7.748 | 7.761 | 7.715 | 7.751 | 329,176 | +0.00(+0.05%) |
Mar 17, 2003 | 7.635 | 7.748 | 7.631 | 7.748 | 399,953 | +0.11(+1.48%) |
Mar 14, 2003 | 7.693 | 7.693 | 7.621 | 7.635 | 330,206 | -0.04(-0.48%) |
Mar 13, 2003 | 7.645 | 7.672 | 7.608 | 7.672 | 184,277 | +0.04(+0.48%) |
Mar 12, 2003 | 7.600 | 7.649 | 7.600 | 7.635 | 284,909 | +0.03(+0.33%) |
Mar 11, 2003 | 7.538 | 7.654 | 7.538 | 7.610 | 398,409 | +0.05(+0.67%) |
Mar 10, 2003 | 7.649 | 7.654 | 7.555 | 7.559 | 325,830 | -0.09(-1.17%) |
Mar 07, 2003 | 7.654 | 7.699 | 7.635 | 7.649 | 212,845 | +0.00(+0.03%) |
Mar 06, 2003 | 7.722 | 7.732 | 7.645 | 7.647 | 377,047 | -0.07(-0.96%) |
Mar 05, 2003 | 7.683 | 7.751 | 7.683 | 7.720 | 357,744 | +0.02(+0.23%) |
Mar 04, 2003 | 7.722 | 7.738 | 7.697 | 7.703 | 439,846 | -0.01(-0.13%) |
Mar 03, 2003 | 7.751 | 7.771 | 7.683 | 7.713 | 455,288 | -0.03(-0.38%) |
Feb 28, 2003 | 7.654 | 7.765 | 7.654 | 7.742 | 291,858 | +0.09(+1.22%) |
Feb 27, 2003 | 7.623 | 7.649 | 7.598 | 7.649 | 272,555 | +0.03(+0.41%) |
Feb 26, 2003 | 7.664 | 7.722 | 7.615 | 7.617 | 390,688 | -0.02(-0.31%) |
Feb 25, 2003 | 7.600 | 7.652 | 7.579 | 7.641 | 404,071 | +0.04(+0.56%) |
Feb 24, 2003 | 7.674 | 7.674 | 7.567 | 7.598 | 268,952 | -0.07(-0.94%) |
Feb 21, 2003 | 7.557 | 7.718 | 7.499 | 7.670 | 331,750 | +0.13(+1.75%) |
Feb 20, 2003 | 7.479 | 7.538 | 7.466 | 7.538 | 320,168 | +0.06(+0.78%) |
Feb 19, 2003 | 7.470 | 7.479 | 7.421 | 7.479 | 232,920 | +0.01(+0.13%) |
Feb 18, 2003 | 7.363 | 7.470 | 7.363 | 7.470 | 253,767 | +0.13(+1.77%) |
Feb 14, 2003 | 7.431 | 7.433 | 7.328 | 7.340 | 379,106 | -0.12(-1.61%) |
Feb 13, 2003 | 7.412 | 7.460 | 7.382 | 7.460 | 328,404 | +0.04(+0.52%) |
Feb 12, 2003 | 7.431 | 7.474 | 7.402 | 7.421 | 225,713 | -0.01(-0.18%) |
Feb 11, 2003 | 7.479 | 7.479 | 7.415 | 7.435 | 607,908 | -0.02(-0.31%) |
Feb 10, 2003 | 7.421 | 7.460 | 7.361 | 7.458 | 472,017 | +0.06(+0.76%) |
Feb 07, 2003 | 7.470 | 7.474 | 7.402 | 7.402 | 371,642 | -0.06(-0.86%) |
Feb 06, 2003 | 7.431 | 7.551 | 7.431 | 7.466 | 755,124 | -0.15(-1.91%) |
Feb 05, 2003 | 7.674 | 7.718 | 7.586 | 7.612 | 734,535 | -0.05(-0.68%) |
Feb 04, 2003 | 7.526 | 7.674 | 7.507 | 7.664 | 550,000 | +0.14(+1.83%) |