Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.561 | 8.667 | 8.550 | 8.665 | 817,214 | +0.13(+1.53%) |
Apr 29, 2003 | 8.474 | 8.565 | 8.474 | 8.534 | 394,151 | +0.04(+0.44%) |
Apr 28, 2003 | 8.463 | 8.521 | 8.463 | 8.496 | 297,782 | +0.06(+0.74%) |
Apr 25, 2003 | 8.372 | 8.496 | 8.372 | 8.434 | 200,448 | +0.01(+0.15%) |
Apr 24, 2003 | 8.451 | 8.469 | 8.411 | 8.422 | 891,900 | -0.09(-1.05%) |
Apr 23, 2003 | 8.472 | 8.559 | 8.457 | 8.511 | 403,306 | +0.04(+0.47%) |
Apr 22, 2003 | 8.418 | 8.488 | 8.418 | 8.472 | 247,669 | +0.07(+0.89%) |
Apr 21, 2003 | 8.372 | 8.416 | 8.372 | 8.397 | 195,148 | -0.05(-0.61%) |
Apr 17, 2003 | 8.366 | 8.461 | 8.366 | 8.449 | 422,580 | +0.08(+0.97%) |
Apr 16, 2003 | 8.403 | 8.436 | 8.353 | 8.368 | 410,052 | -0.04(-0.49%) |
Apr 15, 2003 | 8.399 | 8.453 | 8.399 | 8.409 | 355,122 | -0.01(-0.17%) |
Apr 14, 2003 | 8.362 | 8.428 | 8.353 | 8.424 | 400,897 | +0.02(+0.30%) |
Apr 11, 2003 | 8.330 | 8.418 | 8.330 | 8.399 | 352,231 | +0.04(+0.50%) |
Apr 10, 2003 | 8.254 | 8.362 | 8.245 | 8.357 | 785,894 | +0.11(+1.38%) |
Apr 09, 2003 | 8.274 | 8.276 | 8.214 | 8.243 | 362,349 | -0.00(-0.05%) |
Apr 08, 2003 | 8.169 | 8.285 | 8.148 | 8.247 | 430,290 | +0.12(+1.48%) |
Apr 07, 2003 | 8.146 | 8.214 | 8.121 | 8.127 | 1,060,547 | -0.03(-0.41%) |
Apr 04, 2003 | 8.104 | 8.175 | 8.104 | 8.160 | 180,211 | +0.07(+0.82%) |
Apr 03, 2003 | 8.148 | 8.150 | 8.088 | 8.094 | 339,702 | -0.07(-0.81%) |
Apr 02, 2003 | 8.106 | 8.202 | 8.071 | 8.160 | 496,785 | +0.10(+1.24%) |
Apr 01, 2003 | 8.069 | 8.106 | 8.030 | 8.061 | 383,551 | +0.03(+0.39%) |
Mar 31, 2003 | 8.104 | 8.150 | 8.030 | 8.030 | 267,425 | -0.16(-1.98%) |
Mar 28, 2003 | 8.177 | 8.233 | 8.146 | 8.191 | 179,729 | -0.07(-0.83%) |
Mar 27, 2003 | 8.181 | 8.301 | 8.160 | 8.260 | 497,267 | +0.09(+1.04%) |
Mar 26, 2003 | 8.185 | 8.229 | 8.146 | 8.175 | 579,181 | -0.01(-0.10%) |
Mar 25, 2003 | 8.117 | 8.193 | 8.036 | 8.183 | 458,719 | +0.09(+1.05%) |
Mar 24, 2003 | 8.183 | 8.233 | 8.075 | 8.098 | 499,676 | -0.12(-1.41%) |
Mar 21, 2003 | 8.198 | 8.247 | 8.173 | 8.214 | 733,372 | +0.08(+1.02%) |
Mar 20, 2003 | 8.154 | 8.198 | 8.135 | 8.131 | 363,795 | -0.02(-0.28%) |
Mar 19, 2003 | 8.094 | 8.171 | 8.094 | 8.154 | 662,059 | +0.05(+0.56%) |
Mar 18, 2003 | 8.110 | 8.146 | 8.071 | 8.108 | 785,894 | +0.03(+0.39%) |
Mar 17, 2003 | 7.928 | 8.135 | 7.913 | 8.077 | 873,108 | +0.10(+1.25%) |
Mar 14, 2003 | 7.961 | 8.032 | 7.932 | 7.978 | 467,874 | +0.06(+0.73%) |
Mar 13, 2003 | 7.830 | 7.951 | 7.799 | 7.920 | 366,204 | +0.12(+1.52%) |
Mar 12, 2003 | 7.849 | 7.922 | 7.737 | 7.801 | 429,808 | -0.07(-0.95%) |
Mar 11, 2003 | 7.920 | 7.959 | 7.845 | 7.876 | 337,293 | -0.03(-0.34%) |
Mar 10, 2003 | 7.996 | 8.003 | 7.874 | 7.903 | 433,663 | -0.00(-0.05%) |
Mar 07, 2003 | 7.834 | 7.944 | 7.834 | 7.907 | 566,653 | +0.04(+0.53%) |
Mar 06, 2003 | 7.951 | 7.998 | 7.863 | 7.866 | 644,712 | -0.11(-1.35%) |
Mar 05, 2003 | 8.032 | 8.032 | 7.944 | 7.973 | 397,524 | -0.01(-0.10%) |
Mar 04, 2003 | 7.990 | 8.067 | 7.959 | 7.982 | 320,429 | +0.00(+0.03%) |
Mar 03, 2003 | 8.146 | 8.223 | 7.942 | 7.980 | 660,613 | -0.18(-2.16%) |
Feb 28, 2003 | 8.233 | 8.249 | 8.094 | 8.156 | 833,115 | -0.01(-0.08%) |
Feb 27, 2003 | 8.044 | 8.218 | 8.038 | 8.162 | 790,712 | +0.12(+1.50%) |
Feb 26, 2003 | 7.971 | 8.059 | 7.971 | 8.042 | 1,047,056 | +0.03(+0.36%) |
Feb 25, 2003 | 7.946 | 8.042 | 7.897 | 8.013 | 1,084,640 | +0.05(+0.68%) |
Feb 24, 2003 | 7.946 | 7.969 | 7.930 | 7.959 | 1,778,501 | +0.02(+0.29%) |
Feb 21, 2003 | 7.920 | 7.949 | 7.897 | 7.936 | 187,920 | +0.01(+0.13%) |
Feb 20, 2003 | 7.886 | 7.938 | 7.886 | 7.926 | 1,064,884 | +0.05(+0.66%) |
Feb 19, 2003 | 7.859 | 7.909 | 7.845 | 7.874 | 778,184 | +0.01(+0.13%) |
Feb 18, 2003 | 7.751 | 7.917 | 7.751 | 7.863 | 604,719 | +0.26(+3.38%) |
Feb 14, 2003 | 7.471 | 7.623 | 7.467 | 7.606 | 278,508 | +0.13(+1.78%) |
Feb 13, 2003 | 7.442 | 7.500 | 7.440 | 7.473 | 302,118 | +0.05(+0.70%) |
Feb 12, 2003 | 7.382 | 7.467 | 7.374 | 7.421 | 236,105 | +0.08(+1.10%) |
Feb 11, 2003 | 7.278 | 7.432 | 7.278 | 7.340 | 336,330 | +0.06(+0.77%) |
Feb 10, 2003 | 7.367 | 7.374 | 7.233 | 7.284 | 234,660 | -0.09(-1.18%) |
Feb 07, 2003 | 7.405 | 7.426 | 7.370 | 7.372 | 173,465 | -0.02(-0.22%) |
Feb 06, 2003 | 7.438 | 7.453 | 7.384 | 7.388 | 168,646 | -0.03(-0.39%) |
Feb 05, 2003 | 7.513 | 7.517 | 7.397 | 7.417 | 199,003 | -0.08(-1.02%) |
Feb 04, 2003 | 7.469 | 7.507 | 7.432 | 7.494 | 409,089 | -0.02(-0.25%) |