Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.100 | 7.231 | 7.055 | 7.166 | 102,433 | +0.04(+0.52%) |
Apr 29, 2003 | 7.162 | 7.192 | 6.964 | 7.129 | 195,065 | -0.03(-0.46%) |
Apr 28, 2003 | 7.164 | 7.264 | 7.141 | 7.162 | 166,638 | -0.00(-0.03%) |
Apr 25, 2003 | 7.172 | 7.200 | 7.141 | 7.164 | 209,769 | -0.02(-0.23%) |
Apr 24, 2003 | 7.141 | 7.188 | 7.131 | 7.180 | 89,200 | +0.01(+0.11%) |
Apr 23, 2003 | 7.264 | 7.266 | 7.147 | 7.172 | 214,915 | -0.14(-1.95%) |
Apr 22, 2003 | 7.121 | 7.331 | 7.100 | 7.315 | 88,220 | +0.17(+2.37%) |
Apr 21, 2003 | 7.111 | 7.145 | 6.958 | 7.145 | 122,528 | -0.02(-0.23%) |
Apr 17, 2003 | 7.223 | 7.294 | 7.162 | 7.162 | 171,295 | -0.04(-0.57%) |
Apr 16, 2003 | 7.315 | 7.345 | 7.182 | 7.202 | 199,476 | -0.11(-1.53%) |
Apr 15, 2003 | 7.282 | 7.315 | 7.223 | 7.315 | 95,082 | +0.03(+0.45%) |
Apr 14, 2003 | 7.151 | 7.304 | 7.151 | 7.282 | 234,764 | +0.16(+2.26%) |
Apr 11, 2003 | 6.968 | 7.243 | 6.939 | 7.121 | 195,555 | +0.16(+2.35%) |
Apr 10, 2003 | 6.937 | 6.996 | 6.917 | 6.958 | 78,908 | -0.01(-0.15%) |
Apr 09, 2003 | 6.886 | 7.009 | 6.856 | 6.968 | 113,706 | +0.07(+1.04%) |
Apr 08, 2003 | 6.845 | 6.917 | 6.815 | 6.896 | 89,445 | +0.02(+0.36%) |
Apr 07, 2003 | 6.856 | 7.092 | 6.835 | 6.872 | 131,350 | +0.12(+1.84%) |
Apr 04, 2003 | 6.774 | 6.886 | 6.519 | 6.747 | 257,065 | -0.01(-0.15%) |
Apr 03, 2003 | 6.968 | 6.978 | 6.754 | 6.758 | 173,500 | -0.19(-2.73%) |
Apr 02, 2003 | 6.925 | 7.141 | 6.925 | 6.947 | 232,069 | +0.07(+1.07%) |
Apr 01, 2003 | 6.794 | 6.876 | 6.633 | 6.874 | 212,709 | -0.02(-0.33%) |
Mar 31, 2003 | 6.498 | 6.896 | 6.468 | 6.896 | 223,247 | +0.35(+5.30%) |
Mar 28, 2003 | 6.568 | 6.576 | 6.498 | 6.549 | 77,193 | -0.02(-0.28%) |
Mar 27, 2003 | 6.641 | 6.641 | 6.539 | 6.568 | 72,782 | -0.09(-1.32%) |
Mar 26, 2003 | 6.807 | 6.807 | 6.656 | 6.656 | 86,015 | -0.15(-2.22%) |
Mar 25, 2003 | 6.682 | 6.845 | 6.662 | 6.807 | 92,876 | +0.13(+2.02%) |
Mar 24, 2003 | 6.703 | 6.713 | 6.586 | 6.672 | 53,912 | -0.07(-1.06%) |
Mar 21, 2003 | 6.713 | 6.760 | 6.611 | 6.743 | 112,481 | +0.06(+0.92%) |
Mar 20, 2003 | 6.662 | 6.723 | 6.594 | 6.682 | 78,418 | +0.00(+0.00%) |
Mar 19, 2003 | 6.837 | 6.837 | 6.570 | 6.682 | 184,773 | -0.16(-2.27%) |
Mar 18, 2003 | 6.764 | 6.876 | 6.743 | 6.837 | 85,524 | +0.07(+1.09%) |
Mar 17, 2003 | 6.590 | 6.764 | 6.580 | 6.764 | 119,342 | +0.15(+2.22%) |
Mar 14, 2003 | 6.560 | 6.629 | 6.503 | 6.617 | 112,971 | +0.04(+0.68%) |
Mar 13, 2003 | 6.366 | 6.590 | 6.329 | 6.572 | 77,928 | +0.23(+3.64%) |
Mar 12, 2003 | 6.284 | 6.366 | 6.223 | 6.341 | 104,639 | +0.05(+0.75%) |
Mar 11, 2003 | 6.303 | 6.343 | 6.264 | 6.294 | 103,414 | +0.00(+0.00%) |
Mar 10, 2003 | 6.325 | 6.529 | 6.223 | 6.294 | 656,753 | -0.08(-1.28%) |
Mar 07, 2003 | 6.447 | 6.450 | 6.309 | 6.376 | 149,975 | -0.09(-1.36%) |
Mar 06, 2003 | 6.590 | 6.672 | 6.458 | 6.464 | 117,137 | -0.14(-2.07%) |
Mar 05, 2003 | 6.723 | 6.723 | 6.560 | 6.601 | 150,220 | -0.14(-2.03%) |
Mar 04, 2003 | 6.758 | 6.823 | 6.713 | 6.737 | 89,445 | -0.02(-0.24%) |
Mar 03, 2003 | 6.937 | 6.966 | 6.733 | 6.754 | 144,338 | -0.14(-2.07%) |
Feb 28, 2003 | 6.907 | 7.019 | 6.896 | 6.896 | 109,295 | -0.01(-0.15%) |
Feb 27, 2003 | 6.856 | 6.907 | 6.819 | 6.907 | 126,204 | +0.08(+1.20%) |
Feb 26, 2003 | 6.866 | 6.915 | 6.733 | 6.825 | 118,117 | -0.09(-1.33%) |
Feb 25, 2003 | 6.611 | 6.917 | 6.611 | 6.917 | 146,789 | +0.31(+4.63%) |
Feb 24, 2003 | 6.745 | 6.745 | 6.590 | 6.611 | 73,272 | -0.13(-2.00%) |
Feb 21, 2003 | 6.672 | 6.745 | 6.631 | 6.745 | 65,430 | +0.06(+0.85%) |
Feb 20, 2003 | 6.672 | 6.698 | 6.637 | 6.688 | 79,888 | +0.02(+0.24%) |
Feb 19, 2003 | 6.856 | 6.866 | 6.631 | 6.672 | 113,706 | -0.18(-2.68%) |
Feb 18, 2003 | 6.927 | 6.978 | 6.815 | 6.856 | 114,931 | -0.07(-1.03%) |
Feb 14, 2003 | 6.835 | 6.927 | 6.815 | 6.927 | 133,311 | +0.10(+1.49%) |
Feb 13, 2003 | 6.794 | 6.831 | 6.733 | 6.825 | 88,710 | +0.04(+0.60%) |
Feb 12, 2003 | 6.733 | 6.833 | 6.733 | 6.784 | 85,279 | +0.01(+0.21%) |
Feb 11, 2003 | 6.931 | 6.931 | 6.754 | 6.770 | 121,793 | -0.15(-2.18%) |
Feb 10, 2003 | 6.958 | 6.978 | 6.868 | 6.921 | 336,218 | -0.06(-0.82%) |
Feb 07, 2003 | 7.070 | 7.070 | 6.978 | 6.978 | 83,809 | -0.14(-1.92%) |
Feb 06, 2003 | 7.119 | 7.158 | 7.031 | 7.115 | 93,366 | -0.00(-0.06%) |
Feb 05, 2003 | 7.121 | 7.162 | 7.039 | 7.119 | 163,208 | -0.01(-0.17%) |
Feb 04, 2003 | 7.162 | 7.162 | 6.998 | 7.131 | 142,133 | -0.06(-0.85%) |