Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.137 | 7.318 | 7.086 | 7.282 | 97,751 | +0.22(+3.08%) |
Apr 29, 2003 | 6.992 | 7.130 | 6.941 | 7.065 | 249,134 | +0.00(+0.00%) |
Apr 28, 2003 | 6.854 | 7.101 | 6.854 | 7.065 | 27,298 | +0.28(+4.06%) |
Apr 25, 2003 | 6.847 | 6.898 | 6.687 | 6.789 | 169,720 | -0.06(-0.85%) |
Apr 24, 2003 | 6.854 | 6.876 | 6.745 | 6.847 | 17,096 | +0.12(+1.72%) |
Apr 23, 2003 | 6.745 | 6.745 | 6.579 | 6.731 | 43,016 | -0.09(-1.28%) |
Apr 22, 2003 | 6.818 | 6.905 | 6.738 | 6.818 | 24,954 | -0.20(-2.79%) |
Apr 21, 2003 | 6.883 | 7.072 | 6.883 | 7.014 | 11,994 | +0.20(+2.98%) |
Apr 17, 2003 | 6.745 | 6.876 | 6.745 | 6.811 | 19,991 | +0.16(+2.40%) |
Apr 16, 2003 | 6.716 | 6.731 | 6.579 | 6.651 | 28,815 | -0.14(-2.03%) |
Apr 15, 2003 | 6.854 | 6.890 | 6.789 | 6.789 | 14,062 | -0.07(-0.95%) |
Apr 14, 2003 | 6.948 | 6.948 | 6.709 | 6.854 | 32,675 | -0.33(-4.55%) |
Apr 11, 2003 | 7.239 | 7.239 | 7.050 | 7.181 | 49,633 | -0.11(-1.49%) |
Apr 10, 2003 | 7.253 | 7.340 | 7.224 | 7.289 | 41,637 | -0.03(-0.40%) |
Apr 09, 2003 | 7.362 | 7.369 | 7.195 | 7.318 | 148,350 | -0.12(-1.56%) |
Apr 08, 2003 | 7.558 | 7.565 | 7.384 | 7.434 | 13,787 | -0.08(-1.06%) |
Apr 07, 2003 | 7.703 | 7.717 | 7.514 | 7.514 | 93,890 | -0.14(-1.80%) |
Apr 04, 2003 | 7.652 | 7.696 | 7.579 | 7.652 | 19,302 | +0.00(+0.00%) |
Apr 03, 2003 | 7.681 | 7.725 | 7.543 | 7.652 | 59,974 | -0.14(-1.77%) |
Apr 02, 2003 | 7.761 | 7.891 | 7.739 | 7.790 | 94,993 | +0.10(+1.32%) |
Apr 01, 2003 | 7.616 | 7.739 | 7.558 | 7.688 | 24,816 | +0.20(+2.61%) |
Mar 31, 2003 | 7.572 | 7.601 | 7.478 | 7.492 | 32,262 | -0.57(-7.10%) |
Mar 28, 2003 | 7.978 | 8.138 | 7.978 | 8.065 | 10,754 | -0.09(-1.16%) |
Mar 27, 2003 | 8.152 | 8.189 | 8.080 | 8.160 | 22,335 | -0.02(-0.27%) |
Mar 26, 2003 | 8.123 | 8.189 | 8.058 | 8.181 | 18,199 | +0.17(+2.17%) |
Mar 25, 2003 | 8.015 | 8.109 | 7.986 | 8.007 | 53,770 | -0.19(-2.30%) |
Mar 24, 2003 | 8.341 | 8.377 | 8.160 | 8.196 | 54,597 | -0.25(-3.00%) |
Mar 21, 2003 | 8.370 | 8.501 | 8.276 | 8.450 | 88,238 | +0.15(+1.84%) |
Mar 20, 2003 | 8.123 | 8.341 | 8.123 | 8.298 | 36,811 | +0.37(+4.67%) |
Mar 19, 2003 | 7.833 | 7.978 | 7.797 | 7.928 | 58,319 | +0.04(+0.55%) |
Mar 18, 2003 | 7.797 | 7.935 | 7.790 | 7.884 | 71,555 | +0.04(+0.46%) |
Mar 17, 2003 | 7.688 | 7.877 | 7.688 | 7.848 | 46,325 | +0.07(+0.93%) |
Mar 14, 2003 | 7.754 | 7.870 | 7.688 | 7.775 | 51,564 | -0.08(-1.02%) |
Mar 13, 2003 | 7.688 | 7.855 | 7.688 | 7.855 | 93,890 | +0.09(+1.21%) |
Mar 12, 2003 | 7.594 | 7.790 | 7.594 | 7.761 | 32,813 | +0.14(+1.81%) |
Mar 11, 2003 | 7.652 | 7.681 | 7.550 | 7.623 | 18,061 | -0.01(-0.10%) |
Mar 10, 2003 | 7.862 | 7.862 | 7.565 | 7.630 | 103,266 | -0.49(-6.07%) |
Mar 07, 2003 | 8.145 | 8.152 | 8.044 | 8.123 | 114,985 | -0.22(-2.61%) |
Mar 06, 2003 | 8.370 | 8.443 | 8.181 | 8.341 | 33,502 | -0.20(-2.29%) |
Mar 05, 2003 | 8.457 | 8.580 | 8.385 | 8.537 | 64,248 | +0.04(+0.43%) |
Mar 04, 2003 | 8.733 | 8.733 | 8.501 | 8.501 | 49,909 | -0.23(-2.66%) |
Mar 03, 2003 | 8.696 | 8.827 | 8.696 | 8.733 | 22,611 | +0.09(+1.09%) |
Feb 28, 2003 | 8.696 | 8.747 | 8.573 | 8.638 | 18,888 | -0.04(-0.50%) |
Feb 27, 2003 | 8.646 | 8.776 | 8.602 | 8.682 | 146,833 | +0.06(+0.67%) |
Feb 26, 2003 | 8.667 | 8.762 | 8.580 | 8.624 | 60,939 | -0.30(-3.33%) |
Feb 25, 2003 | 8.849 | 9.008 | 8.747 | 8.921 | 69,211 | -0.12(-1.28%) |
Feb 24, 2003 | 9.030 | 9.110 | 9.016 | 9.037 | 10,616 | -0.01(-0.16%) |
Feb 21, 2003 | 9.045 | 9.124 | 8.943 | 9.052 | 50,323 | -0.19(-2.04%) |
Feb 20, 2003 | 9.168 | 9.291 | 9.139 | 9.240 | 56,665 | +0.14(+1.51%) |
Feb 19, 2003 | 9.269 | 9.269 | 9.030 | 9.103 | 12,408 | -0.39(-4.13%) |
Feb 18, 2003 | 9.284 | 9.516 | 9.284 | 9.494 | 39,431 | +0.30(+3.23%) |
Feb 14, 2003 | 8.979 | 9.240 | 8.979 | 9.197 | 15,717 | +0.17(+1.85%) |
Feb 13, 2003 | 8.994 | 9.190 | 8.936 | 9.030 | 57,354 | +0.02(+0.24%) |
Feb 12, 2003 | 8.907 | 9.117 | 8.907 | 9.008 | 44,119 | +0.04(+0.40%) |
Feb 11, 2003 | 8.958 | 8.987 | 8.885 | 8.972 | 66,040 | -0.07(-0.72%) |
Feb 10, 2003 | 8.987 | 9.037 | 8.892 | 9.037 | 36,260 | +0.20(+2.21%) |
Feb 07, 2003 | 8.979 | 9.023 | 8.769 | 8.842 | 27,298 | -0.14(-1.53%) |
Feb 06, 2003 | 9.030 | 9.059 | 8.907 | 8.979 | 12,408 | -0.15(-1.59%) |
Feb 05, 2003 | 9.240 | 9.240 | 8.994 | 9.124 | 44,256 | +0.07(+0.72%) |
Feb 04, 2003 | 9.095 | 9.103 | 8.943 | 9.059 | 78,035 | +0.09(+0.97%) |