Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.662 | 8.709 | 8.595 | 8.602 | 60,315 | -0.03(-0.31%) |
Apr 29, 2003 | 8.595 | 8.662 | 8.588 | 8.628 | 53,464 | +0.07(+0.78%) |
Apr 28, 2003 | 8.494 | 8.595 | 8.474 | 8.561 | 108,269 | +0.11(+1.27%) |
Apr 25, 2003 | 8.447 | 8.461 | 8.447 | 8.454 | 118,545 | -0.01(-0.08%) |
Apr 24, 2003 | 8.528 | 8.561 | 8.427 | 8.461 | 214,901 | -0.20(-2.33%) |
Apr 23, 2003 | 8.058 | 8.696 | 8.058 | 8.662 | 208,497 | +0.68(+8.59%) |
Apr 22, 2003 | 7.977 | 7.990 | 7.950 | 7.977 | 10,424 | +0.02(+0.25%) |
Apr 21, 2003 | 7.957 | 7.957 | 7.957 | 7.957 | 446 | +0.03(+0.42%) |
Apr 17, 2003 | 7.749 | 7.957 | 7.749 | 7.923 | 29,040 | +0.20(+2.61%) |
Apr 16, 2003 | 7.755 | 7.789 | 7.722 | 7.722 | 33,061 | +0.02(+0.26%) |
Apr 15, 2003 | 7.554 | 7.843 | 7.554 | 7.702 | 141,480 | +0.24(+3.24%) |
Apr 14, 2003 | 7.406 | 7.500 | 7.406 | 7.460 | 1,638 | +0.03(+0.45%) |
Apr 11, 2003 | 7.487 | 7.487 | 7.426 | 7.426 | 4,318 | -0.03(-0.36%) |
Apr 10, 2003 | 7.400 | 7.453 | 7.379 | 7.453 | 125,396 | +0.05(+0.73%) |
Apr 09, 2003 | 7.823 | 7.823 | 7.386 | 7.400 | 17,871 | -0.39(-5.00%) |
Apr 08, 2003 | 7.722 | 7.890 | 7.722 | 7.789 | 28,296 | +0.08(+1.05%) |
Apr 07, 2003 | 7.890 | 7.890 | 7.655 | 7.708 | 123,311 | +0.13(+1.77%) |
Apr 04, 2003 | 7.668 | 7.668 | 7.420 | 7.574 | 119,141 | -0.13(-1.66%) |
Apr 03, 2003 | 7.655 | 7.702 | 7.655 | 7.702 | 63,591 | -0.06(-0.78%) |
Apr 02, 2003 | 7.802 | 7.823 | 7.762 | 7.762 | 15,637 | -0.05(-0.69%) |
Apr 01, 2003 | 7.554 | 7.923 | 7.554 | 7.816 | 114,971 | +0.33(+4.39%) |
Mar 31, 2003 | 7.386 | 7.487 | 7.359 | 7.487 | 222,794 | +0.09(+1.27%) |
Mar 28, 2003 | 7.332 | 7.420 | 7.319 | 7.393 | 33,955 | +0.07(+1.01%) |
Mar 27, 2003 | 7.406 | 7.440 | 7.319 | 7.319 | 14,743 | -0.07(-0.91%) |
Mar 26, 2003 | 7.453 | 7.453 | 7.386 | 7.386 | 1,042 | -0.09(-1.26%) |
Mar 25, 2003 | 7.655 | 7.668 | 7.420 | 7.480 | 12,212 | -0.26(-3.30%) |
Mar 24, 2003 | 7.655 | 7.782 | 7.655 | 7.735 | 5,808 | +0.11(+1.50%) |
Mar 21, 2003 | 7.561 | 7.769 | 7.561 | 7.621 | 52,422 | -0.01(-0.09%) |
Mar 20, 2003 | 7.433 | 7.702 | 7.433 | 7.628 | 39,316 | +0.19(+2.62%) |
Mar 19, 2003 | 7.285 | 7.574 | 7.279 | 7.433 | 165,457 | +0.05(+0.73%) |
Mar 18, 2003 | 7.319 | 7.386 | 7.252 | 7.379 | 115,269 | +0.13(+1.76%) |
Mar 17, 2003 | 7.071 | 7.306 | 7.071 | 7.252 | 73,569 | +0.13(+1.79%) |
Mar 14, 2003 | 7.373 | 7.373 | 7.091 | 7.124 | 163,224 | -0.19(-2.66%) |
Mar 13, 2003 | 7.386 | 7.406 | 7.232 | 7.319 | 88,760 | -0.01(-0.18%) |
Mar 12, 2003 | 7.319 | 7.420 | 7.299 | 7.332 | 15,041 | +0.05(+0.74%) |
Mar 11, 2003 | 7.292 | 7.420 | 7.265 | 7.279 | 33,359 | +0.03(+0.37%) |
Mar 10, 2003 | 7.285 | 7.306 | 7.151 | 7.252 | 105,440 | +0.01(+0.09%) |
Mar 07, 2003 | 7.118 | 7.252 | 7.118 | 7.245 | 40,061 | +0.15(+2.18%) |
Mar 06, 2003 | 6.903 | 7.091 | 6.903 | 7.091 | 75,357 | +0.17(+2.42%) |
Mar 05, 2003 | 6.916 | 6.977 | 6.715 | 6.923 | 304,257 | +0.01(+0.19%) |
Mar 04, 2003 | 6.943 | 6.943 | 6.842 | 6.909 | 46,167 | -0.03(-0.48%) |
Mar 03, 2003 | 6.916 | 6.943 | 6.916 | 6.943 | 23,977 | +0.13(+1.87%) |
Feb 28, 2003 | 6.782 | 6.815 | 6.715 | 6.815 | 36,636 | +0.08(+1.20%) |
Feb 27, 2003 | 6.916 | 6.950 | 6.715 | 6.735 | 65,230 | -0.15(-2.15%) |
Feb 26, 2003 | 6.883 | 6.889 | 6.789 | 6.883 | 132,842 | -0.07(-0.97%) |
Feb 25, 2003 | 6.983 | 7.017 | 6.681 | 6.950 | 39,614 | -0.07(-1.05%) |
Feb 24, 2003 | 7.030 | 7.077 | 7.003 | 7.024 | 27,700 | -0.06(-0.85%) |
Feb 21, 2003 | 7.151 | 7.238 | 6.956 | 7.084 | 53,762 | -0.05(-0.75%) |
Feb 20, 2003 | 7.185 | 7.285 | 7.050 | 7.138 | 151,458 | +0.02(+0.28%) |
Feb 19, 2003 | 7.198 | 7.312 | 7.077 | 7.118 | 138,502 | -0.01(-0.19%) |
Feb 18, 2003 | 7.097 | 7.151 | 7.050 | 7.131 | 137,012 | +0.05(+0.66%) |
Feb 14, 2003 | 7.104 | 7.165 | 6.923 | 7.084 | 43,486 | -0.01(-0.09%) |
Feb 13, 2003 | 7.285 | 7.285 | 6.983 | 7.091 | 93,824 | -0.16(-2.22%) |
Feb 12, 2003 | 7.353 | 7.386 | 7.185 | 7.252 | 158,607 | -0.07(-1.01%) |
Feb 11, 2003 | 7.386 | 7.494 | 7.312 | 7.326 | 163,819 | -0.22(-2.94%) |
Feb 10, 2003 | 7.353 | 7.547 | 7.319 | 7.547 | 111,248 | +0.19(+2.65%) |
Feb 07, 2003 | 7.292 | 7.353 | 7.191 | 7.353 | 81,909 | +0.07(+0.92%) |
Feb 06, 2003 | 7.400 | 7.400 | 7.285 | 7.285 | 8,488 | -0.13(-1.81%) |
Feb 05, 2003 | 7.386 | 7.514 | 7.386 | 7.420 | 151,309 | +0.04(+0.55%) |
Feb 04, 2003 | 7.319 | 7.386 | 7.272 | 7.379 | 65,081 | +0.13(+1.76%) |