Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.976 | 7.054 | 6.927 | 7.005 | 27,757 | +0.02(+0.30%) |
Apr 29, 2003 | 6.742 | 7.026 | 6.742 | 6.984 | 23,530 | -0.04(-0.61%) |
Apr 28, 2003 | 7.125 | 7.133 | 6.884 | 7.026 | 40,298 | -0.06(-0.80%) |
Apr 25, 2003 | 7.062 | 7.133 | 6.920 | 7.083 | 21,276 | +0.05(+0.71%) |
Apr 24, 2003 | 7.069 | 7.097 | 6.969 | 7.033 | 21,558 | -0.06(-0.90%) |
Apr 23, 2003 | 7.069 | 7.097 | 7.026 | 7.097 | 18,740 | +0.07(+1.01%) |
Apr 22, 2003 | 6.962 | 7.062 | 6.913 | 7.026 | 13,526 | +0.05(+0.71%) |
Apr 21, 2003 | 6.920 | 7.062 | 6.756 | 6.976 | 21,558 | +0.06(+0.92%) |
Apr 17, 2003 | 6.813 | 6.948 | 6.813 | 6.913 | 16,062 | +0.10(+1.46%) |
Apr 16, 2003 | 7.069 | 7.133 | 6.813 | 6.813 | 27,898 | -0.04(-0.52%) |
Apr 15, 2003 | 6.827 | 6.849 | 6.778 | 6.849 | 16,344 | +0.01(+0.21%) |
Apr 14, 2003 | 6.813 | 6.856 | 6.785 | 6.834 | 25,926 | +0.07(+1.05%) |
Apr 11, 2003 | 6.799 | 6.891 | 6.763 | 6.763 | 23,389 | -0.04(-0.52%) |
Apr 10, 2003 | 6.884 | 6.884 | 6.778 | 6.799 | 37,057 | -0.01(-0.21%) |
Apr 09, 2003 | 7.069 | 7.097 | 6.813 | 6.813 | 32,125 | -0.25(-3.52%) |
Apr 08, 2003 | 6.827 | 7.083 | 6.827 | 7.062 | 20,853 | +0.23(+3.33%) |
Apr 07, 2003 | 6.813 | 7.097 | 6.778 | 6.834 | 47,202 | +0.02(+0.30%) |
Apr 04, 2003 | 6.827 | 7.026 | 6.792 | 6.813 | 42,271 | -0.01(-0.10%) |
Apr 03, 2003 | 6.934 | 6.998 | 6.820 | 6.820 | 44,102 | -0.06(-0.83%) |
Apr 02, 2003 | 7.026 | 7.033 | 6.849 | 6.877 | 26,067 | +0.01(+0.10%) |
Apr 01, 2003 | 6.820 | 6.870 | 6.742 | 6.870 | 23,389 | +0.09(+1.36%) |
Mar 31, 2003 | 6.955 | 7.083 | 6.778 | 6.778 | 2,155,822 | -0.14(-2.05%) |
Mar 28, 2003 | 7.040 | 7.090 | 6.799 | 6.920 | 22,967 | -0.12(-1.71%) |
Mar 27, 2003 | 6.905 | 7.097 | 6.898 | 7.040 | 16,767 | +0.01(+0.20%) |
Mar 26, 2003 | 6.778 | 7.168 | 6.778 | 7.026 | 38,607 | -0.06(-0.90%) |
Mar 25, 2003 | 6.962 | 7.232 | 6.962 | 7.090 | 33,816 | +0.13(+1.83%) |
Mar 24, 2003 | 7.062 | 7.303 | 6.948 | 6.962 | 36,212 | -0.06(-0.91%) |
Mar 21, 2003 | 7.133 | 7.384 | 6.955 | 7.026 | 41,653 | -0.06(-0.90%) |
Mar 20, 2003 | 7.062 | 7.150 | 6.969 | 7.090 | 23,249 | -0.01(-0.10%) |
Mar 19, 2003 | 7.104 | 7.204 | 6.969 | 7.097 | 19,726 | +0.14(+2.04%) |
Mar 18, 2003 | 7.026 | 7.239 | 6.955 | 6.955 | 54,036 | -0.14(-2.00%) |
Mar 17, 2003 | 7.097 | 7.239 | 7.026 | 7.097 | 32,548 | +0.00(+0.00%) |
Mar 14, 2003 | 7.054 | 7.147 | 7.040 | 7.097 | 28,603 | +0.00(+0.00%) |
Mar 13, 2003 | 7.104 | 7.104 | 7.019 | 7.097 | 11,976 | +0.03(+0.40%) |
Mar 12, 2003 | 7.054 | 7.345 | 6.948 | 7.069 | 27,617 | +0.09(+1.31%) |
Mar 11, 2003 | 7.125 | 7.161 | 6.927 | 6.977 | 35,366 | -0.16(-2.18%) |
Mar 10, 2003 | 7.431 | 7.431 | 7.118 | 7.133 | 17,753 | -0.04(-0.59%) |
Mar 07, 2003 | 7.452 | 7.452 | 6.998 | 7.175 | 41,848 | -0.09(-1.17%) |
Mar 06, 2003 | 7.310 | 7.452 | 7.168 | 7.260 | 31,280 | -0.11(-1.44%) |
Mar 05, 2003 | 7.416 | 7.594 | 7.274 | 7.366 | 17,753 | +0.13(+1.76%) |
Mar 04, 2003 | 7.062 | 7.629 | 7.062 | 7.238 | 34,944 | +0.11(+1.58%) |
Mar 03, 2003 | 7.104 | 7.274 | 7.012 | 7.125 | 24,658 | +0.10(+1.41%) |
Feb 28, 2003 | 7.026 | 7.395 | 6.927 | 7.026 | 45,511 | -0.07(-1.00%) |
Feb 27, 2003 | 7.452 | 7.487 | 7.047 | 7.097 | 66,224 | -0.40(-5.30%) |
Feb 26, 2003 | 7.587 | 7.800 | 7.487 | 7.495 | 25,503 | -0.06(-0.75%) |
Feb 25, 2003 | 7.601 | 7.785 | 7.495 | 7.551 | 17,190 | -0.05(-0.65%) |
Feb 24, 2003 | 7.956 | 8.098 | 7.523 | 7.601 | 39,875 | -0.27(-3.43%) |
Feb 21, 2003 | 7.679 | 7.956 | 7.629 | 7.871 | 12,963 | +0.19(+2.50%) |
Feb 20, 2003 | 7.523 | 8.013 | 7.523 | 7.679 | 25,362 | -0.11(-1.46%) |
Feb 19, 2003 | 7.913 | 7.913 | 7.544 | 7.793 | 35,648 | -0.05(-0.63%) |
Feb 18, 2003 | 7.885 | 7.906 | 7.743 | 7.842 | 11,554 | -0.04(-0.45%) |
Feb 14, 2003 | 7.899 | 7.977 | 7.807 | 7.878 | 17,894 | -0.02(-0.26%) |
Feb 13, 2003 | 7.935 | 7.977 | 7.736 | 7.898 | 13,385 | +0.03(+0.44%) |
Feb 12, 2003 | 7.587 | 7.984 | 7.587 | 7.864 | 17,331 | +0.28(+3.64%) |
Feb 11, 2003 | 7.608 | 7.686 | 7.573 | 7.587 | 17,612 | -0.04(-0.50%) |
Feb 10, 2003 | 7.778 | 7.807 | 7.616 | 7.626 | 17,612 | -0.06(-0.78%) |
Feb 07, 2003 | 7.899 | 7.899 | 7.686 | 7.686 | 16,767 | -0.13(-1.72%) |
Feb 06, 2003 | 7.991 | 8.055 | 7.821 | 7.821 | 24,798 | -0.13(-1.61%) |
Feb 05, 2003 | 8.034 | 8.034 | 7.906 | 7.949 | 10,990 | -0.11(-1.41%) |
Feb 04, 2003 | 8.105 | 8.190 | 7.906 | 8.062 | 46,779 | -0.11(-1.30%) |