Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.387 | 7.497 | 7.387 | 7.494 | 36,100 | +0.07(+1.00%) |
Apr 29, 2003 | 7.408 | 7.526 | 7.408 | 7.420 | 43,381 | -0.07(-0.88%) |
Apr 28, 2003 | 7.435 | 7.497 | 7.380 | 7.486 | 61,583 | +0.10(+1.38%) |
Apr 25, 2003 | 7.423 | 7.458 | 7.369 | 7.384 | 33,977 | -0.00(-0.04%) |
Apr 24, 2003 | 7.433 | 7.493 | 7.333 | 7.387 | 54,909 | -0.00(-0.02%) |
Apr 23, 2003 | 7.100 | 7.389 | 7.100 | 7.389 | 52,482 | +0.16(+2.23%) |
Apr 22, 2003 | 7.052 | 7.227 | 7.052 | 7.227 | 82,212 | +0.13(+1.77%) |
Apr 21, 2003 | 7.097 | 7.130 | 7.015 | 7.102 | 42,168 | +0.00(+0.02%) |
Apr 17, 2003 | 7.216 | 7.219 | 7.072 | 7.100 | 35,797 | +0.03(+0.37%) |
Apr 16, 2003 | 7.133 | 7.145 | 7.062 | 7.074 | 76,448 | -0.02(-0.33%) |
Apr 15, 2003 | 7.049 | 7.102 | 6.922 | 7.097 | 66,134 | +0.13(+1.84%) |
Apr 14, 2003 | 6.973 | 7.041 | 6.949 | 6.968 | 96,167 | +0.00(+0.00%) |
Apr 11, 2003 | 7.015 | 7.039 | 6.922 | 6.968 | 74,931 | +0.01(+0.19%) |
Apr 10, 2003 | 7.021 | 7.029 | 6.931 | 6.955 | 28,213 | -0.07(-0.94%) |
Apr 09, 2003 | 7.064 | 7.207 | 7.020 | 7.021 | 37,617 | -0.06(-0.79%) |
Apr 08, 2003 | 7.135 | 7.137 | 7.013 | 7.077 | 71,291 | -0.06(-0.79%) |
Apr 07, 2003 | 6.982 | 7.219 | 6.982 | 7.133 | 60,977 | +0.10(+1.38%) |
Apr 04, 2003 | 7.079 | 7.204 | 6.998 | 7.036 | 57,639 | +0.02(+0.21%) |
Apr 03, 2003 | 7.074 | 7.084 | 6.932 | 7.021 | 158,661 | +0.09(+1.24%) |
Apr 02, 2003 | 7.054 | 7.104 | 6.927 | 6.935 | 100,718 | -0.15(-2.14%) |
Apr 01, 2003 | 7.123 | 7.123 | 7.067 | 7.087 | 62,493 | -0.01(-0.14%) |
Mar 31, 2003 | 7.219 | 7.219 | 7.054 | 7.097 | 174,436 | +0.01(+0.16%) |
Mar 28, 2003 | 7.232 | 7.277 | 7.062 | 7.085 | 73,718 | -0.11(-1.51%) |
Mar 27, 2003 | 7.165 | 7.209 | 7.165 | 7.194 | 77,662 | +0.02(+0.23%) |
Mar 26, 2003 | 7.310 | 7.397 | 7.130 | 7.178 | 82,516 | -0.20(-2.70%) |
Mar 25, 2003 | 7.392 | 7.463 | 7.323 | 7.377 | 79,482 | -0.06(-0.82%) |
Mar 24, 2003 | 7.537 | 7.537 | 7.384 | 7.438 | 88,583 | -0.16(-2.15%) |
Mar 21, 2003 | 7.641 | 7.736 | 7.549 | 7.601 | 82,516 | +0.00(+0.07%) |
Mar 20, 2003 | 7.501 | 7.598 | 7.466 | 7.596 | 41,258 | +0.09(+1.21%) |
Mar 19, 2003 | 7.392 | 7.512 | 7.392 | 7.506 | 148,650 | +0.02(+0.22%) |
Mar 18, 2003 | 7.580 | 7.580 | 7.384 | 7.489 | 182,384 | -0.10(-1.37%) |
Mar 17, 2003 | 7.408 | 7.593 | 7.372 | 7.593 | 61,941 | +0.25(+3.34%) |
Mar 14, 2003 | 7.364 | 7.455 | 7.333 | 7.348 | 61,887 | -0.02(-0.27%) |
Mar 13, 2003 | 7.137 | 7.367 | 7.137 | 7.367 | 94,650 | +0.18(+2.45%) |
Mar 12, 2003 | 7.216 | 7.263 | 7.170 | 7.191 | 37,314 | -0.05(-0.66%) |
Mar 11, 2003 | 7.277 | 7.277 | 7.224 | 7.239 | 78,875 | -0.04(-0.59%) |
Mar 10, 2003 | 7.346 | 7.351 | 7.282 | 7.282 | 33,673 | -0.07(-0.90%) |
Mar 07, 2003 | 7.156 | 7.413 | 7.156 | 7.348 | 60,370 | +0.17(+2.41%) |
Mar 06, 2003 | 7.287 | 7.290 | 7.156 | 7.174 | 56,729 | -0.15(-2.05%) |
Mar 05, 2003 | 7.326 | 7.362 | 7.285 | 7.324 | 69,471 | -0.01(-0.13%) |
Mar 04, 2003 | 7.367 | 7.371 | 7.326 | 7.334 | 63,403 | -0.09(-1.18%) |
Mar 03, 2003 | 7.422 | 7.473 | 7.397 | 7.422 | 58,246 | +0.02(+0.29%) |
Feb 28, 2003 | 7.473 | 7.473 | 7.334 | 7.400 | 57,639 | -0.09(-1.19%) |
Feb 27, 2003 | 7.521 | 7.521 | 7.441 | 7.489 | 17,291 | +0.01(+0.13%) |
Feb 26, 2003 | 7.499 | 7.519 | 7.466 | 7.479 | 30,336 | -0.09(-1.13%) |
Feb 25, 2003 | 7.338 | 7.565 | 7.338 | 7.565 | 55,516 | +0.17(+2.30%) |
Feb 24, 2003 | 7.499 | 7.499 | 7.376 | 7.395 | 45,505 | -0.08(-1.10%) |
Feb 21, 2003 | 7.329 | 7.499 | 7.329 | 7.478 | 30,640 | +0.19(+2.62%) |
Feb 20, 2003 | 7.361 | 7.366 | 7.277 | 7.287 | 11,831 | -0.03(-0.45%) |
Feb 19, 2003 | 7.319 | 7.382 | 7.295 | 7.319 | 27,303 | -0.03(-0.43%) |
Feb 18, 2003 | 7.458 | 7.466 | 7.293 | 7.351 | 48,842 | -0.08(-1.13%) |
Feb 14, 2003 | 7.339 | 7.453 | 7.339 | 7.435 | 31,853 | +0.08(+1.10%) |
Feb 13, 2003 | 7.341 | 7.417 | 7.311 | 7.354 | 42,168 | +0.01(+0.18%) |
Feb 12, 2003 | 7.303 | 7.460 | 7.303 | 7.341 | 47,325 | +0.01(+0.18%) |
Feb 11, 2003 | 7.377 | 7.456 | 7.303 | 7.328 | 42,168 | -0.10(-1.33%) |
Feb 10, 2003 | 7.382 | 7.496 | 7.338 | 7.426 | 70,381 | +0.09(+1.21%) |
Feb 07, 2003 | 7.408 | 7.443 | 7.334 | 7.338 | 42,774 | -0.10(-1.33%) |
Feb 06, 2003 | 7.499 | 7.499 | 7.364 | 7.436 | 49,752 | -0.03(-0.40%) |
Feb 05, 2003 | 7.501 | 7.545 | 7.466 | 7.466 | 33,673 | -0.04(-0.53%) |
Feb 04, 2003 | 7.527 | 7.554 | 7.461 | 7.506 | 180,504 | -0.03(-0.39%) |