Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.711 | 7.778 | 7.667 | 7.689 | 26,900 | -0.05(-0.63%) |
Apr 29, 2003 | 7.778 | 7.800 | 7.378 | 7.738 | 50,400 | +0.01(+0.12%) |
Apr 28, 2003 | 7.800 | 7.800 | 7.564 | 7.729 | 17,600 | -0.04(-0.57%) |
Apr 25, 2003 | 7.778 | 7.778 | 7.640 | 7.773 | 18,100 | -0.00(-0.06%) |
Apr 24, 2003 | 7.880 | 7.889 | 7.778 | 7.778 | 11,300 | -0.10(-1.30%) |
Apr 23, 2003 | 7.760 | 7.889 | 7.711 | 7.880 | 57,800 | +0.14(+1.84%) |
Apr 22, 2003 | 7.533 | 7.804 | 7.449 | 7.738 | 77,400 | +0.25(+3.32%) |
Apr 21, 2003 | 7.724 | 7.729 | 7.467 | 7.489 | 90,300 | -0.24(-3.05%) |
Apr 17, 2003 | 7.511 | 7.724 | 7.467 | 7.724 | 78,900 | +0.26(+3.45%) |
Apr 16, 2003 | 7.578 | 7.578 | 7.444 | 7.467 | 36,700 | -0.09(-1.18%) |
Apr 15, 2003 | 7.711 | 7.716 | 7.511 | 7.556 | 159,000 | -0.22(-2.80%) |
Apr 14, 2003 | 7.369 | 7.773 | 7.356 | 7.773 | 42,500 | +0.40(+5.49%) |
Apr 11, 2003 | 7.649 | 7.649 | 7.369 | 7.369 | 41,500 | -0.28(-3.61%) |
Apr 10, 2003 | 7.773 | 7.773 | 7.644 | 7.644 | 19,200 | -0.16(-1.99%) |
Apr 09, 2003 | 7.796 | 7.862 | 7.756 | 7.800 | 76,100 | +0.00(+0.06%) |
Apr 08, 2003 | 8.071 | 8.076 | 7.653 | 7.796 | 55,600 | -0.24(-2.93%) |
Apr 07, 2003 | 7.378 | 8.111 | 7.378 | 8.031 | 71,400 | +0.63(+8.46%) |
Apr 04, 2003 | 7.289 | 7.440 | 7.289 | 7.404 | 18,700 | +0.14(+1.90%) |
Apr 03, 2003 | 7.311 | 7.444 | 7.267 | 7.267 | 29,700 | +0.00(+0.00%) |
Apr 02, 2003 | 7.009 | 7.333 | 6.933 | 7.267 | 46,800 | +0.26(+3.68%) |
Apr 01, 2003 | 6.889 | 7.009 | 6.840 | 7.009 | 66,300 | +0.12(+1.74%) |
Mar 31, 2003 | 6.956 | 6.987 | 6.889 | 6.889 | 29,600 | -0.07(-0.96%) |
Mar 28, 2003 | 7.013 | 7.022 | 6.947 | 6.956 | 26,300 | -0.09(-1.26%) |
Mar 27, 2003 | 6.978 | 7.133 | 6.956 | 7.044 | 64,600 | +0.04(+0.64%) |
Mar 26, 2003 | 6.947 | 7.036 | 6.947 | 7.000 | 22,400 | +0.05(+0.70%) |
Mar 25, 2003 | 6.876 | 7.022 | 6.853 | 6.951 | 19,000 | +0.08(+1.16%) |
Mar 24, 2003 | 7.289 | 7.289 | 6.871 | 6.871 | 43,600 | -0.40(-5.44%) |
Mar 21, 2003 | 7.067 | 7.311 | 7.036 | 7.267 | 31,400 | +0.27(+3.81%) |
Mar 20, 2003 | 7.027 | 7.067 | 6.911 | 7.000 | 45,500 | -0.07(-1.01%) |
Mar 19, 2003 | 6.978 | 7.120 | 6.938 | 7.071 | 24,200 | +0.09(+1.34%) |
Mar 18, 2003 | 6.831 | 6.978 | 6.800 | 6.978 | 46,400 | +0.19(+2.82%) |
Mar 17, 2003 | 6.600 | 6.787 | 6.573 | 6.787 | 64,300 | +0.19(+2.83%) |
Mar 14, 2003 | 6.476 | 6.600 | 6.467 | 6.600 | 46,500 | +0.16(+2.41%) |
Mar 13, 2003 | 6.200 | 6.444 | 6.187 | 6.444 | 76,500 | +0.22(+3.57%) |
Mar 12, 2003 | 6.400 | 6.400 | 5.987 | 6.222 | 204,500 | -0.22(-3.45%) |
Mar 11, 2003 | 6.422 | 6.484 | 6.400 | 6.444 | 57,500 | +0.02(+0.35%) |
Mar 10, 2003 | 6.556 | 6.556 | 6.364 | 6.422 | 74,100 | -0.13(-2.03%) |
Mar 07, 2003 | 6.471 | 6.644 | 6.436 | 6.556 | 27,800 | +0.08(+1.30%) |
Mar 06, 2003 | 6.622 | 6.627 | 6.356 | 6.471 | 101,400 | -0.18(-2.74%) |
Mar 05, 2003 | 6.844 | 6.844 | 6.564 | 6.653 | 61,200 | -0.17(-2.48%) |
Mar 04, 2003 | 6.822 | 6.840 | 6.658 | 6.822 | 50,000 | +0.04(+0.59%) |
Mar 03, 2003 | 6.844 | 6.911 | 6.751 | 6.782 | 59,800 | -0.02(-0.26%) |
Feb 28, 2003 | 6.836 | 6.911 | 6.711 | 6.800 | 96,300 | -0.08(-1.16%) |
Feb 27, 2003 | 6.671 | 7.058 | 6.671 | 6.880 | 135,700 | +0.25(+3.82%) |
Feb 26, 2003 | 6.533 | 6.729 | 6.511 | 6.627 | 68,500 | +0.09(+1.43%) |
Feb 25, 2003 | 6.458 | 6.556 | 6.427 | 6.533 | 155,700 | +0.04(+0.68%) |
Feb 24, 2003 | 6.649 | 6.649 | 6.444 | 6.489 | 131,300 | -0.16(-2.41%) |
Feb 21, 2003 | 6.738 | 6.738 | 6.622 | 6.649 | 240,600 | -0.08(-1.25%) |
Feb 20, 2003 | 6.644 | 6.822 | 6.622 | 6.733 | 193,400 | +0.28(+4.41%) |
Feb 19, 2003 | 6.240 | 6.547 | 6.240 | 6.449 | 292,000 | +0.21(+3.35%) |
Feb 18, 2003 | 5.889 | 6.267 | 5.733 | 6.240 | 458,400 | +0.60(+10.55%) |
Feb 14, 2003 | 6.978 | 7.009 | 5.644 | 5.644 | 1,283,900 | -1.33(-19.11%) |
Feb 13, 2003 | 7.013 | 7.178 | 6.978 | 6.978 | 138,300 | -0.24(-3.27%) |
Feb 12, 2003 | 7.218 | 7.333 | 7.213 | 7.213 | 64,500 | -0.00(-0.06%) |
Feb 11, 2003 | 7.089 | 7.333 | 6.978 | 7.218 | 109,600 | +0.13(+1.82%) |
Feb 10, 2003 | 7.520 | 7.520 | 6.578 | 7.089 | 211,200 | -0.39(-5.17%) |
Feb 07, 2003 | 8.018 | 8.018 | 7.476 | 7.476 | 54,000 | -0.54(-6.71%) |
Feb 06, 2003 | 7.978 | 8.084 | 7.889 | 8.013 | 46,400 | +0.04(+0.45%) |
Feb 05, 2003 | 7.911 | 8.044 | 7.911 | 7.978 | 45,700 | +0.04(+0.56%) |
Feb 04, 2003 | 8.316 | 8.378 | 7.880 | 7.933 | 54,600 | -0.39(-4.65%) |