Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.950 | 7.970 | 7.880 | 7.940 | 124,500 | -0.01(-0.13%) |
Apr 29, 2003 | 7.980 | 8.050 | 7.900 | 7.950 | 89,100 | -0.07(-0.87%) |
Apr 28, 2003 | 7.740 | 8.140 | 7.740 | 8.020 | 104,100 | +0.34(+4.43%) |
Apr 25, 2003 | 7.930 | 7.930 | 7.650 | 7.680 | 43,200 | -0.28(-3.52%) |
Apr 24, 2003 | 7.900 | 8.060 | 7.800 | 7.960 | 56,500 | -0.04(-0.50%) |
Apr 23, 2003 | 7.830 | 8.000 | 7.630 | 8.000 | 171,800 | +0.17(+2.17%) |
Apr 22, 2003 | 7.850 | 7.890 | 7.700 | 7.830 | 94,700 | +0.03(+0.38%) |
Apr 21, 2003 | 7.610 | 7.930 | 7.610 | 7.800 | 116,200 | +0.09(+1.17%) |
Apr 17, 2003 | 7.630 | 7.800 | 7.610 | 7.710 | 72,700 | +0.18(+2.39%) |
Apr 16, 2003 | 7.750 | 7.750 | 7.530 | 7.530 | 70,900 | -0.12(-1.57%) |
Apr 15, 2003 | 7.610 | 7.700 | 7.550 | 7.650 | 157,500 | +0.11(+1.46%) |
Apr 14, 2003 | 7.240 | 7.560 | 7.200 | 7.540 | 121,300 | +0.30(+4.14%) |
Apr 11, 2003 | 7.330 | 7.380 | 7.160 | 7.240 | 170,000 | +0.01(+0.14%) |
Apr 10, 2003 | 7.150 | 7.310 | 7.110 | 7.230 | 202,700 | +0.08(+1.12%) |
Apr 09, 2003 | 7.350 | 7.400 | 7.090 | 7.150 | 213,400 | -0.15(-2.05%) |
Apr 08, 2003 | 7.370 | 7.370 | 7.140 | 7.300 | 162,100 | +0.03(+0.41%) |
Apr 07, 2003 | 7.340 | 7.470 | 7.260 | 7.270 | 209,100 | +0.03(+0.41%) |
Apr 04, 2003 | 7.250 | 7.400 | 7.240 | 7.240 | 67,300 | -0.08(-1.09%) |
Apr 03, 2003 | 7.450 | 7.450 | 7.280 | 7.320 | 81,000 | -0.08(-1.08%) |
Apr 02, 2003 | 7.310 | 7.430 | 7.270 | 7.400 | 129,400 | +0.19(+2.64%) |
Apr 01, 2003 | 7.080 | 7.220 | 7.080 | 7.210 | 275,100 | +0.26(+3.74%) |
Mar 31, 2003 | 7.120 | 7.370 | 6.950 | 6.950 | 235,700 | -0.27(-3.74%) |
Mar 28, 2003 | 7.270 | 7.390 | 7.220 | 7.220 | 147,900 | -0.05(-0.69%) |
Mar 27, 2003 | 7.200 | 7.280 | 7.120 | 7.270 | 192,800 | +0.16(+2.25%) |
Mar 26, 2003 | 7.330 | 7.330 | 7.110 | 7.110 | 165,800 | -0.13(-1.80%) |
Mar 25, 2003 | 7.200 | 7.350 | 7.180 | 7.240 | 92,100 | +0.11(+1.54%) |
Mar 24, 2003 | 7.350 | 7.350 | 7.130 | 7.130 | 149,600 | -0.24(-3.26%) |
Mar 21, 2003 | 7.070 | 7.390 | 7.070 | 7.370 | 231,900 | +0.30(+4.24%) |
Mar 20, 2003 | 7.190 | 7.200 | 6.850 | 7.070 | 265,900 | -0.12(-1.67%) |
Mar 19, 2003 | 7.190 | 7.200 | 7.010 | 7.190 | 91,700 | +0.04(+0.56%) |
Mar 18, 2003 | 7.290 | 7.290 | 6.940 | 7.150 | 188,100 | -0.04(-0.56%) |
Mar 17, 2003 | 7.020 | 7.300 | 7.000 | 7.190 | 211,000 | +0.12(+1.70%) |
Mar 14, 2003 | 7.130 | 7.210 | 7.000 | 7.070 | 94,900 | +0.04(+0.57%) |
Mar 13, 2003 | 6.990 | 7.040 | 6.970 | 7.030 | 111,900 | +0.08(+1.15%) |
Mar 12, 2003 | 6.900 | 6.990 | 6.850 | 6.950 | 155,300 | +0.05(+0.72%) |
Mar 11, 2003 | 6.960 | 7.000 | 6.760 | 6.900 | 78,400 | +0.04(+0.58%) |
Mar 10, 2003 | 7.070 | 7.140 | 6.770 | 6.860 | 118,800 | -0.30(-4.19%) |
Mar 07, 2003 | 7.200 | 7.400 | 7.060 | 7.160 | 147,500 | -0.12(-1.65%) |
Mar 06, 2003 | 7.280 | 7.400 | 7.150 | 7.280 | 140,800 | -0.07(-0.95%) |
Mar 05, 2003 | 7.250 | 7.390 | 7.150 | 7.350 | 91,600 | +0.11(+1.52%) |
Mar 04, 2003 | 7.400 | 7.400 | 7.140 | 7.240 | 86,700 | -0.16(-2.16%) |
Mar 03, 2003 | 7.380 | 7.470 | 7.340 | 7.400 | 262,500 | +0.08(+1.09%) |
Feb 28, 2003 | 7.400 | 7.460 | 7.300 | 7.320 | 663,700 | -0.08(-1.08%) |
Feb 27, 2003 | 7.400 | 7.480 | 7.330 | 7.400 | 216,900 | +0.00(+0.00%) |
Feb 26, 2003 | 7.500 | 7.500 | 7.320 | 7.400 | 356,400 | -0.10(-1.33%) |
Feb 25, 2003 | 7.360 | 7.500 | 7.150 | 7.500 | 223,000 | +0.09(+1.21%) |
Feb 24, 2003 | 7.550 | 7.550 | 7.350 | 7.410 | 177,500 | -0.18(-2.37%) |
Feb 21, 2003 | 7.530 | 7.600 | 7.450 | 7.590 | 364,700 | +0.09(+1.20%) |
Feb 20, 2003 | 7.490 | 7.630 | 7.460 | 7.500 | 243,900 | +0.06(+0.81%) |
Feb 19, 2003 | 7.500 | 7.540 | 7.440 | 7.440 | 237,900 | -0.02(-0.27%) |
Feb 18, 2003 | 7.580 | 7.620 | 7.400 | 7.460 | 612,800 | -0.02(-0.27%) |
Feb 14, 2003 | 7.500 | 7.510 | 7.400 | 7.480 | 199,800 | +0.00(+0.00%) |
Feb 13, 2003 | 7.550 | 7.550 | 7.310 | 7.480 | 191,000 | -0.02(-0.27%) |
Feb 12, 2003 | 7.600 | 7.600 | 7.460 | 7.500 | 215,800 | -0.10(-1.32%) |
Feb 11, 2003 | 7.500 | 7.680 | 7.450 | 7.600 | 607,200 | +0.10(+1.33%) |
Feb 10, 2003 | 7.770 | 7.780 | 7.490 | 7.500 | 373,900 | -0.27(-3.47%) |
Feb 07, 2003 | 8.090 | 8.100 | 7.770 | 7.770 | 741,500 | -0.27(-3.36%) |
Feb 06, 2003 | 8.270 | 8.270 | 7.980 | 8.040 | 238,500 | -0.14(-1.71%) |
Feb 05, 2003 | 8.350 | 8.400 | 8.100 | 8.180 | 267,500 | -0.14(-1.68%) |
Feb 04, 2003 | 8.550 | 8.550 | 8.170 | 8.320 | 285,500 | -0.19(-2.23%) |