Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.642 | 7.809 | 7.642 | 7.761 | 575,198 | +0.15(+1.96%) |
Apr 29, 2003 | 7.642 | 7.797 | 7.612 | 7.612 | 616,403 | -0.06(-0.78%) |
Apr 28, 2003 | 7.821 | 7.851 | 7.672 | 7.672 | 906,180 | -0.09(-1.15%) |
Apr 25, 2003 | 7.821 | 7.845 | 7.707 | 7.761 | 592,283 | -0.06(-0.76%) |
Apr 24, 2003 | 7.791 | 7.910 | 7.779 | 7.821 | 961,288 | +0.04(+0.54%) |
Apr 23, 2003 | 7.791 | 7.791 | 7.695 | 7.779 | 2,187,228 | -0.01(-0.15%) |
Apr 22, 2003 | 7.660 | 7.791 | 7.618 | 7.791 | 820,252 | +0.10(+1.32%) |
Apr 21, 2003 | 7.701 | 7.749 | 7.552 | 7.690 | 439,522 | +0.12(+1.58%) |
Apr 17, 2003 | 7.588 | 7.666 | 7.540 | 7.570 | 1,072,341 | +0.04(+0.56%) |
Apr 16, 2003 | 7.481 | 7.564 | 7.373 | 7.528 | 750,907 | +0.08(+1.04%) |
Apr 15, 2003 | 7.457 | 7.492 | 7.331 | 7.451 | 1,173,512 | +0.05(+0.73%) |
Apr 14, 2003 | 7.337 | 7.403 | 7.331 | 7.397 | 237,516 | +0.09(+1.23%) |
Apr 11, 2003 | 7.421 | 7.421 | 7.170 | 7.307 | 554,763 | -0.05(-0.73%) |
Apr 10, 2003 | 7.254 | 7.403 | 7.254 | 7.361 | 429,807 | +0.08(+1.07%) |
Apr 09, 2003 | 7.212 | 7.284 | 7.176 | 7.284 | 513,055 | +0.07(+0.91%) |
Apr 08, 2003 | 7.164 | 7.242 | 7.158 | 7.218 | 1,211,869 | +0.02(+0.33%) |
Apr 07, 2003 | 7.092 | 7.224 | 7.087 | 7.194 | 321,601 | +0.15(+2.12%) |
Apr 04, 2003 | 7.134 | 7.140 | 7.045 | 7.045 | 752,079 | -0.04(-0.59%) |
Apr 03, 2003 | 7.158 | 7.158 | 7.087 | 7.087 | 247,566 | -0.07(-1.00%) |
Apr 02, 2003 | 7.075 | 7.164 | 7.021 | 7.158 | 1,316,725 | +0.13(+1.78%) |
Apr 01, 2003 | 6.985 | 7.039 | 6.967 | 7.033 | 648,898 | +0.11(+1.55%) |
Mar 31, 2003 | 7.045 | 7.069 | 6.878 | 6.925 | 992,276 | -0.06(-0.85%) |
Mar 28, 2003 | 7.045 | 7.104 | 6.973 | 6.985 | 344,214 | -0.06(-0.85%) |
Mar 27, 2003 | 7.104 | 7.128 | 6.955 | 7.045 | 219,593 | -0.06(-0.84%) |
Mar 26, 2003 | 6.836 | 7.134 | 6.836 | 7.104 | 879,882 | +0.27(+3.93%) |
Mar 25, 2003 | 6.866 | 6.884 | 6.788 | 6.836 | 1,709,180 | -0.27(-3.78%) |
Mar 24, 2003 | 7.164 | 7.164 | 7.045 | 7.104 | 501,498 | -0.11(-1.57%) |
Mar 21, 2003 | 7.164 | 7.218 | 7.134 | 7.218 | 167,501 | +0.05(+0.75%) |
Mar 20, 2003 | 7.164 | 7.194 | 7.092 | 7.164 | 461,465 | -0.05(-0.74%) |
Mar 19, 2003 | 7.158 | 7.218 | 7.104 | 7.218 | 242,206 | +0.07(+1.00%) |
Mar 18, 2003 | 7.272 | 7.272 | 7.051 | 7.146 | 300,999 | -0.04(-0.50%) |
Mar 17, 2003 | 6.985 | 7.194 | 6.985 | 7.182 | 378,719 | +0.20(+2.82%) |
Mar 14, 2003 | 7.164 | 7.164 | 6.955 | 6.985 | 369,172 | -0.14(-1.93%) |
Mar 13, 2003 | 7.134 | 7.134 | 6.949 | 7.122 | 596,806 | +0.05(+0.68%) |
Mar 12, 2003 | 7.063 | 7.146 | 7.045 | 7.075 | 208,371 | -0.05(-0.67%) |
Mar 11, 2003 | 7.104 | 7.194 | 7.092 | 7.122 | 439,857 | +0.02(+0.25%) |
Mar 10, 2003 | 7.212 | 7.212 | 7.092 | 7.104 | 396,642 | -0.07(-0.92%) |
Mar 07, 2003 | 7.063 | 7.224 | 7.063 | 7.170 | 390,109 | +0.04(+0.59%) |
Mar 06, 2003 | 7.307 | 7.307 | 7.104 | 7.128 | 200,498 | -0.17(-2.29%) |
Mar 05, 2003 | 7.284 | 7.307 | 7.224 | 7.295 | 390,947 | +0.01(+0.16%) |
Mar 04, 2003 | 7.194 | 7.284 | 7.170 | 7.284 | 262,976 | +0.07(+0.99%) |
Mar 03, 2003 | 7.194 | 7.284 | 7.146 | 7.212 | 587,091 | +0.05(+0.67%) |
Feb 28, 2003 | 7.075 | 7.218 | 7.015 | 7.164 | 1,131,134 | -0.05(-0.66%) |
Feb 27, 2003 | 7.164 | 7.224 | 7.122 | 7.212 | 602,333 | +0.13(+1.86%) |
Feb 26, 2003 | 7.015 | 7.122 | 6.979 | 7.081 | 444,212 | +0.10(+1.45%) |
Feb 25, 2003 | 6.943 | 7.009 | 6.812 | 6.979 | 435,670 | +0.13(+1.92%) |
Feb 24, 2003 | 6.764 | 6.973 | 6.722 | 6.848 | 398,149 | +0.09(+1.33%) |
Feb 21, 2003 | 6.776 | 6.794 | 6.687 | 6.758 | 232,323 | +0.04(+0.62%) |
Feb 20, 2003 | 6.663 | 6.716 | 6.615 | 6.716 | 264,316 | +0.01(+0.09%) |
Feb 19, 2003 | 6.818 | 6.818 | 6.663 | 6.710 | 258,789 | -0.01(-0.18%) |
Feb 18, 2003 | 6.692 | 6.746 | 6.663 | 6.722 | 268,336 | +0.04(+0.54%) |
Feb 14, 2003 | 6.734 | 6.782 | 6.657 | 6.687 | 349,072 | -0.05(-0.71%) |
Feb 13, 2003 | 6.746 | 6.746 | 6.657 | 6.734 | 351,249 | +0.01(+0.09%) |
Feb 12, 2003 | 6.776 | 6.806 | 6.698 | 6.728 | 200,163 | -0.04(-0.53%) |
Feb 11, 2003 | 6.806 | 6.812 | 6.722 | 6.764 | 242,373 | -0.05(-0.79%) |
Feb 10, 2003 | 6.836 | 6.848 | 6.716 | 6.818 | 203,848 | +0.08(+1.24%) |
Feb 07, 2003 | 6.895 | 6.901 | 6.734 | 6.734 | 159,460 | -0.14(-2.08%) |
Feb 06, 2003 | 6.842 | 6.913 | 6.806 | 6.878 | 335,002 | +0.10(+1.41%) |
Feb 05, 2003 | 6.776 | 6.794 | 6.716 | 6.782 | 342,372 | +0.05(+0.71%) |
Feb 04, 2003 | 6.716 | 6.770 | 6.687 | 6.734 | 539,018 | +0.03(+0.45%) |