Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.935 | 8.075 | 7.935 | 8.044 | 35,691 | -0.02(-0.30%) |
Apr 29, 2003 | 8.044 | 8.136 | 7.983 | 8.068 | 30,284 | +0.07(+0.88%) |
Apr 28, 2003 | 8.116 | 8.136 | 7.935 | 7.998 | 127,896 | -0.07(-0.92%) |
Apr 25, 2003 | 8.044 | 8.112 | 7.870 | 8.072 | 12,978 | +0.03(+0.34%) |
Apr 24, 2003 | 8.227 | 8.227 | 7.859 | 8.044 | 51,915 | -0.12(-1.47%) |
Apr 23, 2003 | 8.269 | 8.269 | 7.964 | 8.164 | 129,789 | -0.11(-1.27%) |
Apr 22, 2003 | 7.748 | 8.286 | 7.545 | 8.269 | 80,847 | +0.60(+7.86%) |
Apr 21, 2003 | 7.406 | 7.667 | 7.352 | 7.667 | 22,713 | +0.27(+3.65%) |
Apr 17, 2003 | 7.482 | 7.600 | 7.276 | 7.397 | 41,099 | +0.04(+0.55%) |
Apr 16, 2003 | 7.395 | 7.408 | 7.271 | 7.356 | 30,013 | +0.09(+1.22%) |
Apr 15, 2003 | 7.393 | 7.393 | 7.215 | 7.267 | 25,417 | -0.12(-1.63%) |
Apr 14, 2003 | 7.400 | 7.496 | 7.271 | 7.387 | 35,691 | -0.03(-0.37%) |
Apr 11, 2003 | 7.576 | 7.641 | 7.415 | 7.415 | 74,899 | -0.12(-1.57%) |
Apr 10, 2003 | 7.398 | 7.626 | 7.398 | 7.533 | 31,365 | +0.04(+0.47%) |
Apr 09, 2003 | 7.528 | 7.718 | 7.491 | 7.498 | 35,151 | +0.04(+0.52%) |
Apr 08, 2003 | 7.441 | 7.489 | 7.374 | 7.459 | 37,584 | +0.02(+0.25%) |
Apr 07, 2003 | 7.489 | 7.498 | 7.376 | 7.441 | 32,717 | +0.05(+0.70%) |
Apr 04, 2003 | 7.140 | 7.454 | 7.121 | 7.389 | 44,885 | -0.02(-0.25%) |
Apr 03, 2003 | 7.498 | 7.498 | 7.243 | 7.408 | 28,120 | -0.03(-0.37%) |
Apr 02, 2003 | 7.374 | 7.495 | 7.297 | 7.435 | 60,838 | +0.04(+0.58%) |
Apr 01, 2003 | 7.267 | 7.393 | 7.221 | 7.393 | 38,666 | +0.17(+2.38%) |
Mar 31, 2003 | 7.092 | 7.350 | 7.092 | 7.221 | 76,434 | -0.09(-1.16%) |
Mar 28, 2003 | 7.138 | 7.467 | 7.121 | 7.306 | 157,369 | +0.16(+2.23%) |
Mar 27, 2003 | 7.104 | 7.160 | 7.080 | 7.147 | 33,039 | +0.01(+0.10%) |
Mar 26, 2003 | 7.128 | 7.184 | 7.128 | 7.140 | 25,417 | +0.00(+0.05%) |
Mar 25, 2003 | 7.062 | 7.217 | 7.062 | 7.136 | 36,738 | +0.05(+0.68%) |
Mar 24, 2003 | 7.036 | 7.119 | 7.030 | 7.088 | 96,260 | -0.11(-1.47%) |
Mar 21, 2003 | 7.080 | 7.217 | 6.990 | 7.193 | 110,050 | +0.09(+1.28%) |
Mar 20, 2003 | 7.019 | 7.114 | 6.977 | 7.103 | 53,808 | +0.00(+0.05%) |
Mar 19, 2003 | 7.046 | 7.128 | 7.034 | 7.099 | 2,812,096 | -0.00(-0.05%) |
Mar 18, 2003 | 7.049 | 7.116 | 6.995 | 7.103 | 70,521 | +0.01(+0.08%) |
Mar 17, 2003 | 6.847 | 7.119 | 6.847 | 7.097 | 80,847 | +0.07(+1.03%) |
Mar 14, 2003 | 6.842 | 7.064 | 6.842 | 7.025 | 53,916 | -0.03(-0.39%) |
Mar 13, 2003 | 6.892 | 7.067 | 6.796 | 7.053 | 54,349 | +0.01(+0.13%) |
Mar 12, 2003 | 7.027 | 7.056 | 6.879 | 7.043 | 52,726 | +0.05(+0.77%) |
Mar 11, 2003 | 6.925 | 7.036 | 6.925 | 6.990 | 22,172 | +0.06(+0.94%) |
Mar 10, 2003 | 7.012 | 7.042 | 6.762 | 6.925 | 54,078 | -0.11(-1.60%) |
Mar 07, 2003 | 7.060 | 7.103 | 7.036 | 7.038 | 62,190 | -0.04(-0.63%) |
Mar 06, 2003 | 7.114 | 7.117 | 7.051 | 7.082 | 56,241 | -0.03(-0.44%) |
Mar 05, 2003 | 6.925 | 7.164 | 6.925 | 7.114 | 27,039 | +0.12(+1.72%) |
Mar 04, 2003 | 6.971 | 6.999 | 6.916 | 6.993 | 68,950 | -0.03(-0.36%) |
Mar 03, 2003 | 7.134 | 7.138 | 7.001 | 7.018 | 35,151 | -0.05(-0.64%) |
Feb 28, 2003 | 7.165 | 7.175 | 7.058 | 7.064 | 24,065 | -0.07(-1.04%) |
Feb 27, 2003 | 7.149 | 7.177 | 7.058 | 7.138 | 35,151 | +0.07(+1.02%) |
Feb 26, 2003 | 7.043 | 7.156 | 7.032 | 7.066 | 83,551 | -0.05(-0.75%) |
Feb 25, 2003 | 7.001 | 7.127 | 6.971 | 7.119 | 22,172 | +0.12(+1.69%) |
Feb 24, 2003 | 7.008 | 7.036 | 6.990 | 7.001 | 16,764 | -0.07(-1.02%) |
Feb 21, 2003 | 7.042 | 7.101 | 6.947 | 7.073 | 53,808 | +0.05(+0.66%) |
Feb 20, 2003 | 7.030 | 7.058 | 6.966 | 7.027 | 33,528 | +0.06(+0.90%) |
Feb 19, 2003 | 7.117 | 7.117 | 6.932 | 6.964 | 25,957 | -0.14(-1.93%) |
Feb 18, 2003 | 6.979 | 7.119 | 6.979 | 7.101 | 47,859 | +0.23(+3.36%) |
Feb 14, 2003 | 6.794 | 6.907 | 6.770 | 6.870 | 14,060 | +0.07(+1.09%) |
Feb 13, 2003 | 6.731 | 6.896 | 6.687 | 6.796 | 20,279 | +0.06(+0.96%) |
Feb 12, 2003 | 6.696 | 6.755 | 6.659 | 6.731 | 77,873 | +0.07(+1.11%) |
Feb 11, 2003 | 6.703 | 6.847 | 6.613 | 6.657 | 53,808 | -0.14(-2.06%) |
Feb 10, 2003 | 6.487 | 6.838 | 6.418 | 6.797 | 70,302 | +0.31(+4.73%) |
Feb 07, 2003 | 6.638 | 6.648 | 6.413 | 6.491 | 40,829 | -0.14(-2.15%) |
Feb 06, 2003 | 7.008 | 7.008 | 6.631 | 6.633 | 44,074 | -0.17(-2.55%) |
Feb 05, 2003 | 7.053 | 7.053 | 6.805 | 6.807 | 16,223 | -0.19(-2.75%) |
Feb 04, 2003 | 7.030 | 7.099 | 6.805 | 6.999 | 33,799 | +0.02(+0.26%) |