Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.554 | 8.652 | 8.542 | 8.542 | 29,799 | -0.03(-0.34%) |
Apr 29, 2003 | 8.635 | 8.658 | 8.571 | 8.571 | 27,373 | -0.08(-0.93%) |
Apr 28, 2003 | 8.508 | 8.658 | 8.508 | 8.652 | 16,632 | +0.20(+2.39%) |
Apr 25, 2003 | 8.433 | 8.450 | 8.392 | 8.450 | 11,088 | +0.04(+0.48%) |
Apr 24, 2003 | 8.415 | 8.427 | 8.404 | 8.410 | 6,237 | -0.02(-0.21%) |
Apr 23, 2003 | 8.398 | 8.433 | 8.398 | 8.427 | 18,191 | +0.05(+0.62%) |
Apr 22, 2003 | 8.346 | 8.415 | 8.346 | 8.375 | 18,884 | +0.03(+0.35%) |
Apr 21, 2003 | 8.254 | 8.346 | 8.167 | 8.346 | 15,765 | +0.12(+1.40%) |
Apr 17, 2003 | 8.173 | 8.231 | 8.173 | 8.231 | 21,483 | +0.00(+0.00%) |
Apr 16, 2003 | 8.167 | 8.231 | 8.162 | 8.231 | 24,081 | +0.08(+0.99%) |
Apr 15, 2003 | 8.075 | 8.167 | 8.075 | 8.150 | 22,002 | +0.10(+1.22%) |
Apr 14, 2003 | 8.000 | 8.058 | 8.000 | 8.052 | 8,835 | +0.05(+0.65%) |
Apr 11, 2003 | 8.000 | 8.011 | 8.000 | 8.000 | 11,261 | +0.03(+0.36%) |
Apr 10, 2003 | 7.936 | 8.023 | 7.913 | 7.971 | 13,167 | +0.08(+1.02%) |
Apr 09, 2003 | 7.890 | 7.931 | 7.890 | 7.890 | 17,325 | +0.01(+0.15%) |
Apr 08, 2003 | 7.884 | 7.884 | 7.879 | 7.879 | 3,638 | -0.03(-0.36%) |
Apr 07, 2003 | 7.879 | 7.936 | 7.879 | 7.908 | 12,993 | +0.08(+1.03%) |
Apr 04, 2003 | 7.769 | 7.827 | 7.769 | 7.827 | 7,969 | +0.08(+1.04%) |
Apr 03, 2003 | 7.717 | 7.746 | 7.717 | 7.746 | 11,954 | +0.03(+0.37%) |
Apr 02, 2003 | 7.596 | 7.729 | 7.596 | 7.717 | 104,124 | +0.05(+0.68%) |
Apr 01, 2003 | 7.613 | 7.688 | 7.596 | 7.665 | 35,516 | +0.02(+0.23%) |
Mar 31, 2003 | 7.758 | 7.758 | 7.648 | 7.648 | 31,358 | -0.16(-2.00%) |
Mar 28, 2003 | 7.763 | 7.804 | 7.752 | 7.804 | 2,598 | +0.04(+0.52%) |
Mar 27, 2003 | 7.746 | 7.769 | 7.746 | 7.763 | 4,331 | +0.02(+0.22%) |
Mar 26, 2003 | 7.734 | 7.786 | 7.717 | 7.746 | 45,391 | -0.05(-0.67%) |
Mar 25, 2003 | 7.821 | 7.844 | 7.798 | 7.798 | 51,975 | -0.05(-0.66%) |
Mar 24, 2003 | 7.890 | 7.890 | 7.850 | 7.850 | 1,732 | -0.09(-1.09%) |
Mar 21, 2003 | 7.925 | 7.936 | 7.925 | 7.936 | 11,954 | +0.05(+0.66%) |
Mar 20, 2003 | 7.792 | 7.896 | 7.792 | 7.884 | 14,726 | +0.06(+0.81%) |
Mar 19, 2003 | 7.809 | 7.827 | 7.786 | 7.821 | 7,623 | +0.07(+0.89%) |
Mar 18, 2003 | 7.746 | 7.792 | 7.682 | 7.752 | 11,088 | -0.05(-0.67%) |
Mar 17, 2003 | 7.706 | 7.804 | 7.700 | 7.804 | 41,060 | -0.02(-0.22%) |
Mar 14, 2003 | 7.856 | 7.856 | 7.821 | 7.821 | 13,340 | -0.04(-0.51%) |
Mar 13, 2003 | 7.850 | 7.861 | 7.815 | 7.861 | 44,005 | +0.04(+0.52%) |
Mar 12, 2003 | 7.908 | 7.908 | 7.792 | 7.821 | 22,695 | -0.06(-0.73%) |
Mar 11, 2003 | 7.925 | 7.925 | 7.867 | 7.879 | 15,939 | +0.01(+0.15%) |
Mar 10, 2003 | 7.856 | 7.884 | 7.856 | 7.867 | 8,316 | +0.06(+0.81%) |
Mar 07, 2003 | 7.861 | 7.861 | 7.861 | 7.804 | 3,811 | -0.06(-0.73%) |
Mar 06, 2003 | 7.908 | 7.908 | 7.861 | 7.861 | 13,860 | -0.05(-0.58%) |
Mar 05, 2003 | 7.908 | 7.908 | 7.879 | 7.908 | 3,638 | +0.06(+0.74%) |
Mar 04, 2003 | 7.936 | 7.936 | 7.850 | 7.850 | 11,434 | -0.10(-1.31%) |
Mar 03, 2003 | 7.965 | 8.035 | 7.942 | 7.954 | 15,246 | -0.01(-0.15%) |
Feb 28, 2003 | 7.988 | 8.052 | 7.965 | 7.965 | 12,647 | -0.06(-0.72%) |
Feb 27, 2003 | 8.029 | 8.029 | 8.023 | 8.023 | 6,930 | +0.05(+0.65%) |
Feb 26, 2003 | 7.942 | 7.971 | 7.942 | 7.971 | 1,732 | +0.01(+0.07%) |
Feb 25, 2003 | 8.023 | 8.046 | 7.965 | 7.965 | 73,458 | -0.09(-1.15%) |
Feb 24, 2003 | 8.000 | 8.063 | 8.000 | 8.058 | 3,984 | +0.05(+0.58%) |
Feb 21, 2003 | 7.965 | 8.052 | 7.965 | 8.011 | 4,504 | +0.02(+0.22%) |
Feb 20, 2003 | 7.936 | 8.023 | 7.809 | 7.994 | 26,161 | -0.07(-0.86%) |
Feb 19, 2003 | 8.075 | 8.081 | 8.063 | 8.063 | 7,103 | -0.06(-0.78%) |
Feb 18, 2003 | 8.052 | 8.138 | 8.052 | 8.127 | 8,489 | +0.05(+0.64%) |
Feb 14, 2003 | 8.081 | 8.173 | 8.029 | 8.075 | 17,671 | +0.14(+1.75%) |
Feb 13, 2003 | 7.965 | 8.011 | 7.908 | 7.936 | 14,553 | -0.06(-0.72%) |
Feb 12, 2003 | 8.086 | 8.104 | 7.965 | 7.994 | 26,680 | -0.12(-1.42%) |
Feb 11, 2003 | 8.011 | 8.110 | 8.011 | 8.110 | 7,623 | +0.08(+0.93%) |
Feb 10, 2003 | 7.983 | 8.075 | 7.983 | 8.035 | 7,103 | +0.02(+0.22%) |
Feb 07, 2003 | 8.052 | 8.121 | 8.017 | 8.017 | 6,583 | -0.09(-1.14%) |
Feb 06, 2003 | 8.138 | 8.138 | 7.908 | 8.110 | 12,474 | -0.03(-0.43%) |
Feb 05, 2003 | 8.196 | 8.208 | 8.144 | 8.144 | 10,914 | -0.07(-0.84%) |
Feb 04, 2003 | 8.219 | 8.231 | 8.213 | 8.213 | 18,537 | -0.06(-0.70%) |