Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.942 | 8.083 | 7.942 | 8.052 | 35,657 | -0.02(-0.30%) |
Apr 29, 2003 | 8.052 | 8.144 | 7.991 | 8.076 | 30,254 | +0.07(+0.88%) |
Apr 28, 2003 | 8.124 | 8.144 | 7.942 | 8.005 | 127,772 | -0.07(-0.92%) |
Apr 25, 2003 | 8.052 | 8.120 | 7.878 | 8.079 | 12,966 | +0.03(+0.34%) |
Apr 24, 2003 | 8.235 | 8.235 | 7.867 | 8.052 | 51,865 | -0.12(-1.47%) |
Apr 23, 2003 | 8.277 | 8.277 | 7.972 | 8.172 | 129,663 | -0.11(-1.27%) |
Apr 22, 2003 | 7.755 | 8.294 | 7.552 | 8.277 | 80,769 | +0.60(+7.86%) |
Apr 21, 2003 | 7.413 | 7.674 | 7.359 | 7.674 | 22,691 | +0.27(+3.65%) |
Apr 17, 2003 | 7.489 | 7.607 | 7.283 | 7.404 | 41,060 | +0.04(+0.55%) |
Apr 16, 2003 | 7.402 | 7.415 | 7.278 | 7.363 | 29,984 | +0.09(+1.22%) |
Apr 15, 2003 | 7.400 | 7.400 | 7.222 | 7.274 | 25,392 | -0.12(-1.63%) |
Apr 14, 2003 | 7.407 | 7.504 | 7.278 | 7.395 | 35,657 | -0.03(-0.37%) |
Apr 11, 2003 | 7.583 | 7.648 | 7.422 | 7.422 | 74,826 | -0.12(-1.57%) |
Apr 10, 2003 | 7.406 | 7.633 | 7.406 | 7.541 | 31,335 | +0.04(+0.47%) |
Apr 09, 2003 | 7.535 | 7.726 | 7.498 | 7.506 | 35,117 | +0.04(+0.52%) |
Apr 08, 2003 | 7.448 | 7.496 | 7.382 | 7.467 | 37,548 | +0.02(+0.25%) |
Apr 07, 2003 | 7.496 | 7.506 | 7.383 | 7.448 | 32,685 | +0.05(+0.70%) |
Apr 04, 2003 | 7.147 | 7.461 | 7.128 | 7.396 | 44,841 | -0.02(-0.25%) |
Apr 03, 2003 | 7.506 | 7.506 | 7.250 | 7.415 | 28,093 | -0.03(-0.37%) |
Apr 02, 2003 | 7.382 | 7.502 | 7.304 | 7.443 | 60,779 | +0.04(+0.58%) |
Apr 01, 2003 | 7.274 | 7.400 | 7.228 | 7.400 | 38,628 | +0.17(+2.38%) |
Mar 31, 2003 | 7.098 | 7.358 | 7.098 | 7.228 | 76,360 | -0.09(-1.16%) |
Mar 28, 2003 | 7.145 | 7.474 | 7.128 | 7.313 | 157,216 | +0.16(+2.23%) |
Mar 27, 2003 | 7.111 | 7.167 | 7.087 | 7.154 | 33,007 | +0.01(+0.10%) |
Mar 26, 2003 | 7.135 | 7.191 | 7.135 | 7.147 | 25,392 | +0.00(+0.05%) |
Mar 25, 2003 | 7.069 | 7.224 | 7.069 | 7.143 | 36,702 | +0.05(+0.68%) |
Mar 24, 2003 | 7.043 | 7.126 | 7.037 | 7.095 | 96,166 | -0.11(-1.47%) |
Mar 21, 2003 | 7.087 | 7.224 | 6.997 | 7.200 | 109,943 | +0.09(+1.28%) |
Mar 20, 2003 | 7.026 | 7.121 | 6.984 | 7.109 | 53,756 | +0.00(+0.05%) |
Mar 19, 2003 | 7.053 | 7.135 | 7.041 | 7.106 | 2,809,372 | -0.00(-0.05%) |
Mar 18, 2003 | 7.056 | 7.122 | 7.002 | 7.109 | 70,453 | +0.01(+0.08%) |
Mar 17, 2003 | 6.854 | 7.126 | 6.854 | 7.104 | 80,769 | +0.07(+1.03%) |
Mar 14, 2003 | 6.848 | 7.071 | 6.848 | 7.032 | 53,864 | -0.03(-0.39%) |
Mar 13, 2003 | 6.898 | 7.074 | 6.802 | 7.060 | 54,296 | +0.01(+0.13%) |
Mar 12, 2003 | 7.034 | 7.063 | 6.886 | 7.050 | 52,675 | +0.05(+0.77%) |
Mar 11, 2003 | 6.932 | 7.043 | 6.932 | 6.997 | 22,150 | +0.06(+0.94%) |
Mar 10, 2003 | 7.019 | 7.048 | 6.769 | 6.932 | 54,026 | -0.11(-1.60%) |
Mar 07, 2003 | 7.067 | 7.109 | 7.043 | 7.045 | 62,130 | -0.04(-0.63%) |
Mar 06, 2003 | 7.121 | 7.124 | 7.058 | 7.089 | 56,187 | -0.03(-0.44%) |
Mar 05, 2003 | 6.932 | 7.171 | 6.932 | 7.120 | 27,013 | +0.12(+1.72%) |
Mar 04, 2003 | 6.978 | 7.006 | 6.923 | 7.000 | 68,883 | -0.03(-0.36%) |
Mar 03, 2003 | 7.141 | 7.145 | 7.008 | 7.025 | 35,117 | -0.05(-0.64%) |
Feb 28, 2003 | 7.172 | 7.182 | 7.065 | 7.071 | 24,041 | -0.07(-1.04%) |
Feb 27, 2003 | 7.156 | 7.184 | 7.065 | 7.145 | 35,117 | +0.07(+1.02%) |
Feb 26, 2003 | 7.050 | 7.163 | 7.039 | 7.072 | 83,470 | -0.05(-0.75%) |
Feb 25, 2003 | 7.008 | 7.134 | 6.978 | 7.126 | 22,150 | +0.12(+1.69%) |
Feb 24, 2003 | 7.015 | 7.043 | 6.997 | 7.008 | 16,748 | -0.07(-1.02%) |
Feb 21, 2003 | 7.048 | 7.108 | 6.954 | 7.080 | 53,756 | +0.05(+0.66%) |
Feb 20, 2003 | 7.037 | 7.065 | 6.973 | 7.034 | 33,496 | +0.06(+0.90%) |
Feb 19, 2003 | 7.124 | 7.124 | 6.939 | 6.971 | 25,932 | -0.14(-1.93%) |
Feb 18, 2003 | 6.985 | 7.126 | 6.985 | 7.108 | 47,813 | +0.23(+3.36%) |
Feb 14, 2003 | 6.800 | 6.913 | 6.776 | 6.876 | 14,046 | +0.07(+1.09%) |
Feb 13, 2003 | 6.737 | 6.902 | 6.693 | 6.802 | 20,259 | +0.06(+0.96%) |
Feb 12, 2003 | 6.702 | 6.762 | 6.665 | 6.737 | 77,798 | +0.07(+1.11%) |
Feb 11, 2003 | 6.710 | 6.854 | 6.619 | 6.664 | 53,756 | -0.14(-2.06%) |
Feb 10, 2003 | 6.493 | 6.845 | 6.425 | 6.804 | 70,234 | +0.31(+4.73%) |
Feb 07, 2003 | 6.645 | 6.654 | 6.419 | 6.497 | 40,789 | -0.14(-2.15%) |
Feb 06, 2003 | 7.015 | 7.015 | 6.638 | 6.639 | 44,031 | -0.17(-2.55%) |
Feb 05, 2003 | 7.060 | 7.060 | 6.811 | 6.813 | 16,207 | -0.19(-2.75%) |
Feb 04, 2003 | 7.037 | 7.106 | 6.811 | 7.006 | 33,766 | +0.02(+0.26%) |