Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.392 | 8.410 | 8.285 | 8.306 | 48,487 | -0.10(-1.18%) |
Apr 29, 2003 | 8.414 | 8.470 | 8.323 | 8.405 | 47,327 | +0.00(+0.00%) |
Apr 28, 2003 | 8.267 | 8.418 | 8.224 | 8.405 | 64,146 | +0.17(+2.04%) |
Apr 25, 2003 | 7.940 | 8.496 | 7.867 | 8.237 | 78,414 | +0.30(+3.75%) |
Apr 24, 2003 | 7.466 | 7.983 | 7.466 | 7.940 | 81,430 | +0.44(+5.80%) |
Apr 23, 2003 | 7.436 | 7.548 | 7.436 | 7.504 | 33,523 | +0.03(+0.40%) |
Apr 22, 2003 | 7.332 | 7.548 | 7.332 | 7.474 | 30,739 | +0.06(+0.76%) |
Apr 21, 2003 | 7.362 | 7.423 | 7.315 | 7.418 | 21,807 | +0.03(+0.41%) |
Apr 17, 2003 | 7.397 | 7.427 | 7.323 | 7.388 | 19,487 | +0.02(+0.23%) |
Apr 16, 2003 | 7.418 | 7.461 | 7.315 | 7.371 | 24,475 | +0.03(+0.35%) |
Apr 15, 2003 | 7.461 | 7.461 | 7.332 | 7.345 | 11,831 | -0.09(-1.16%) |
Apr 14, 2003 | 7.216 | 7.440 | 7.173 | 7.431 | 16,007 | +0.25(+3.48%) |
Apr 11, 2003 | 7.293 | 7.293 | 7.177 | 7.181 | 8,351 | -0.08(-1.13%) |
Apr 10, 2003 | 7.267 | 7.289 | 7.250 | 7.263 | 16,355 | -0.00(-0.06%) |
Apr 09, 2003 | 7.069 | 7.315 | 7.069 | 7.267 | 22,155 | +0.13(+1.87%) |
Apr 08, 2003 | 7.151 | 7.298 | 7.069 | 7.134 | 86,070 | -0.03(-0.42%) |
Apr 07, 2003 | 7.302 | 7.384 | 7.134 | 7.164 | 178,636 | -0.09(-1.25%) |
Apr 04, 2003 | 7.259 | 7.298 | 7.220 | 7.254 | 35,727 | +0.00(+0.00%) |
Apr 03, 2003 | 7.470 | 7.500 | 7.237 | 7.254 | 32,711 | -0.28(-3.77%) |
Apr 02, 2003 | 7.561 | 7.638 | 7.496 | 7.539 | 19,951 | -0.06(-0.79%) |
Apr 01, 2003 | 7.285 | 7.621 | 7.177 | 7.599 | 34,219 | +0.44(+6.20%) |
Mar 31, 2003 | 7.117 | 7.228 | 7.056 | 7.155 | 24,184 | +0.03(+0.36%) |
Mar 28, 2003 | 7.302 | 7.349 | 7.129 | 7.129 | 16,491 | -0.16(-2.19%) |
Mar 27, 2003 | 7.315 | 7.354 | 7.280 | 7.289 | 1,693,565 | -0.02(-0.29%) |
Mar 26, 2003 | 7.543 | 7.556 | 7.280 | 7.311 | 32,365 | -0.24(-3.14%) |
Mar 25, 2003 | 7.203 | 7.556 | 7.203 | 7.547 | 32,479 | +0.30(+4.10%) |
Mar 24, 2003 | 7.311 | 7.315 | 7.233 | 7.250 | 9,511 | -0.06(-0.88%) |
Mar 21, 2003 | 7.308 | 7.315 | 7.220 | 7.315 | 31,203 | +0.02(+0.30%) |
Mar 20, 2003 | 7.328 | 7.405 | 7.220 | 7.293 | 38,453 | -0.11(-1.51%) |
Mar 19, 2003 | 7.802 | 7.802 | 7.181 | 7.405 | 144,417 | -0.40(-5.14%) |
Mar 18, 2003 | 7.927 | 7.927 | 7.798 | 7.806 | 16,819 | -0.16(-2.06%) |
Mar 17, 2003 | 7.724 | 7.974 | 7.677 | 7.970 | 67,278 | +0.20(+2.61%) |
Mar 14, 2003 | 7.961 | 7.961 | 7.763 | 7.767 | 10,181 | -0.16(-2.01%) |
Mar 13, 2003 | 7.867 | 7.974 | 7.759 | 7.927 | 34,451 | +0.06(+0.77%) |
Mar 12, 2003 | 7.858 | 7.867 | 7.772 | 7.867 | 1,415,170 | +0.01(+0.11%) |
Mar 11, 2003 | 7.828 | 7.918 | 7.828 | 7.858 | 35,727 | +0.01(+0.11%) |
Mar 10, 2003 | 7.849 | 7.918 | 7.763 | 7.849 | 26,215 | +0.07(+0.88%) |
Mar 07, 2003 | 7.759 | 7.931 | 7.759 | 7.781 | 25,519 | -0.03(-0.44%) |
Mar 06, 2003 | 7.694 | 7.867 | 7.582 | 7.815 | 32,247 | +0.13(+1.63%) |
Mar 05, 2003 | 7.716 | 7.754 | 7.526 | 7.689 | 40,599 | +0.11(+1.42%) |
Mar 04, 2003 | 7.789 | 7.867 | 7.444 | 7.582 | 25,983 | -0.24(-3.03%) |
Mar 03, 2003 | 7.974 | 7.974 | 7.759 | 7.819 | 54,634 | -0.07(-0.93%) |
Feb 28, 2003 | 7.823 | 7.892 | 7.556 | 7.892 | 43,847 | +0.16(+2.12%) |
Feb 27, 2003 | 7.759 | 7.759 | 7.642 | 7.729 | 63,334 | -0.03(-0.33%) |
Feb 26, 2003 | 7.716 | 7.754 | 7.586 | 7.754 | 12,875 | +0.04(+0.50%) |
Feb 25, 2003 | 7.638 | 7.759 | 7.375 | 7.716 | 41,759 | +0.00(+0.06%) |
Feb 24, 2003 | 7.716 | 7.793 | 7.496 | 7.711 | 24,359 | -0.05(-0.61%) |
Feb 21, 2003 | 7.914 | 7.914 | 7.492 | 7.759 | 39,671 | -0.13(-1.64%) |
Feb 20, 2003 | 7.190 | 7.974 | 7.190 | 7.888 | 292,777 | +0.63(+8.61%) |
Feb 19, 2003 | 7.004 | 7.306 | 6.888 | 7.263 | 36,887 | +0.26(+3.70%) |
Feb 18, 2003 | 6.798 | 7.004 | 6.767 | 7.004 | 11,947 | +0.09(+1.24%) |
Feb 14, 2003 | 6.875 | 6.931 | 6.802 | 6.918 | 5,451 | +0.06(+0.87%) |
Feb 13, 2003 | 6.919 | 7.004 | 6.681 | 6.858 | 17,979 | -0.11(-1.60%) |
Feb 12, 2003 | 7.112 | 7.112 | 6.897 | 6.970 | 11,831 | -0.03(-0.37%) |
Feb 11, 2003 | 7.082 | 7.181 | 6.897 | 6.996 | 16,819 | -0.09(-1.28%) |
Feb 10, 2003 | 7.134 | 7.224 | 6.953 | 7.086 | 7,191 | +0.04(+0.61%) |
Feb 07, 2003 | 7.211 | 7.220 | 7.043 | 7.044 | 8,931 | -0.19(-2.62%) |
Feb 06, 2003 | 7.095 | 7.263 | 7.095 | 7.233 | 9,279 | +0.06(+0.90%) |
Feb 05, 2003 | 7.198 | 7.302 | 7.112 | 7.168 | 24,591 | -0.09(-1.25%) |
Feb 04, 2003 | 7.155 | 7.302 | 7.112 | 7.259 | 49,298 | +0.12(+1.69%) |