Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.764 | 8.800 | 8.764 | 8.782 | 16,773 | -0.01(-0.16%) |
Apr 29, 2003 | 8.743 | 8.836 | 8.743 | 8.796 | 27,955 | +0.09(+1.03%) |
Apr 28, 2003 | 8.505 | 8.707 | 8.505 | 8.707 | 19,009 | +0.22(+2.59%) |
Apr 25, 2003 | 8.410 | 8.490 | 8.410 | 8.487 | 13,418 | +0.06(+0.74%) |
Apr 24, 2003 | 8.463 | 8.485 | 8.424 | 8.424 | 17,332 | -0.03(-0.32%) |
Apr 23, 2003 | 8.415 | 8.451 | 8.415 | 8.451 | 15,095 | +0.05(+0.62%) |
Apr 22, 2003 | 8.379 | 8.417 | 8.379 | 8.399 | 10,063 | +0.02(+0.28%) |
Apr 21, 2003 | 8.370 | 8.396 | 8.370 | 8.376 | 5,031 | +0.02(+0.28%) |
Apr 17, 2003 | 8.354 | 8.356 | 8.347 | 8.353 | 11,182 | -0.00(-0.02%) |
Apr 16, 2003 | 8.349 | 8.401 | 8.349 | 8.354 | 24,041 | +0.01(+0.06%) |
Apr 15, 2003 | 8.340 | 8.349 | 8.322 | 8.349 | 16,214 | +0.01(+0.11%) |
Apr 14, 2003 | 8.308 | 8.340 | 8.272 | 8.340 | 16,214 | +0.04(+0.45%) |
Apr 11, 2003 | 8.310 | 8.317 | 8.299 | 8.303 | 16,214 | -0.03(-0.30%) |
Apr 10, 2003 | 8.353 | 8.379 | 8.272 | 8.328 | 58,706 | -0.02(-0.28%) |
Apr 09, 2003 | 8.201 | 8.351 | 8.201 | 8.351 | 57,587 | +0.18(+2.17%) |
Apr 08, 2003 | 8.163 | 8.184 | 8.163 | 8.174 | 4,472 | +0.03(+0.37%) |
Apr 07, 2003 | 8.140 | 8.147 | 8.102 | 8.143 | 20,686 | -0.01(-0.11%) |
Apr 04, 2003 | 8.156 | 8.181 | 8.152 | 8.152 | 19,568 | -0.02(-0.26%) |
Apr 03, 2003 | 7.968 | 8.227 | 7.968 | 8.174 | 48,642 | +0.21(+2.70%) |
Apr 02, 2003 | 7.861 | 7.959 | 7.861 | 7.959 | 23,482 | +0.13(+1.60%) |
Apr 01, 2003 | 7.727 | 7.834 | 7.727 | 7.834 | 16,214 | +0.06(+0.81%) |
Mar 31, 2003 | 7.691 | 7.771 | 7.689 | 7.771 | 11,182 | +0.08(+1.05%) |
Mar 28, 2003 | 7.734 | 7.734 | 7.691 | 7.691 | 3,913 | -0.02(-0.28%) |
Mar 27, 2003 | 7.712 | 7.712 | 7.712 | 7.712 | 559 | +0.00(+0.05%) |
Mar 26, 2003 | 7.711 | 7.727 | 7.698 | 7.709 | 7,268 | -0.03(-0.37%) |
Mar 25, 2003 | 7.745 | 7.745 | 7.737 | 7.737 | 3,913 | -0.03(-0.32%) |
Mar 24, 2003 | 7.798 | 7.800 | 7.762 | 7.762 | 11,741 | -0.04(-0.46%) |
Mar 21, 2003 | 7.843 | 7.846 | 7.798 | 7.798 | 19,009 | -0.06(-0.80%) |
Mar 20, 2003 | 7.780 | 7.861 | 7.780 | 7.861 | 6,709 | +0.11(+1.38%) |
Mar 19, 2003 | 7.637 | 7.753 | 7.637 | 7.753 | 21,805 | +0.12(+1.52%) |
Mar 18, 2003 | 7.646 | 7.664 | 7.619 | 7.637 | 16,773 | -0.03(-0.35%) |
Mar 17, 2003 | 7.700 | 7.709 | 7.664 | 7.664 | 15,654 | -0.03(-0.37%) |
Mar 14, 2003 | 7.709 | 7.709 | 7.693 | 7.693 | 3,354 | -0.02(-0.21%) |
Mar 13, 2003 | 7.789 | 7.789 | 7.709 | 7.709 | 51,996 | -0.10(-1.26%) |
Mar 12, 2003 | 7.914 | 7.914 | 7.807 | 7.807 | 32,428 | -0.12(-1.47%) |
Mar 11, 2003 | 7.968 | 7.968 | 7.923 | 7.923 | 26,278 | -0.04(-0.45%) |
Mar 10, 2003 | 7.977 | 7.977 | 7.959 | 7.959 | 12,300 | -0.01(-0.11%) |
Mar 07, 2003 | 7.941 | 7.968 | 7.941 | 7.968 | 2,795 | +0.01(+0.11%) |
Mar 06, 2003 | 8.022 | 8.022 | 7.959 | 7.959 | 19,568 | -0.06(-0.78%) |
Mar 05, 2003 | 7.914 | 8.022 | 7.914 | 8.022 | 6,709 | +0.04(+0.56%) |
Mar 04, 2003 | 7.995 | 7.995 | 7.968 | 7.977 | 11,182 | -0.01(-0.18%) |
Mar 03, 2003 | 7.995 | 8.049 | 7.977 | 7.991 | 19,009 | +0.01(+0.18%) |
Feb 28, 2003 | 7.970 | 7.977 | 7.968 | 7.977 | 6,150 | +0.01(+0.11%) |
Feb 27, 2003 | 7.970 | 7.970 | 7.948 | 7.968 | 18,450 | +0.00(+0.00%) |
Feb 26, 2003 | 8.011 | 8.013 | 7.968 | 7.968 | 21,246 | -0.04(-0.45%) |
Feb 25, 2003 | 8.022 | 8.210 | 8.004 | 8.004 | 48,642 | +0.00(+0.00%) |
Feb 24, 2003 | 7.905 | 8.049 | 7.905 | 8.004 | 30,750 | +0.13(+1.59%) |
Feb 21, 2003 | 7.823 | 7.879 | 7.823 | 7.879 | 7,827 | +0.08(+1.03%) |
Feb 20, 2003 | 7.843 | 7.861 | 7.798 | 7.798 | 16,773 | -0.06(-0.80%) |
Feb 19, 2003 | 7.875 | 7.875 | 7.861 | 7.861 | 11,182 | -0.02(-0.20%) |
Feb 18, 2003 | 7.870 | 7.877 | 7.870 | 7.877 | 5,591 | +0.01(+0.09%) |
Feb 14, 2003 | 7.870 | 7.888 | 7.870 | 7.870 | 23,482 | -0.00(-0.05%) |
Feb 13, 2003 | 7.998 | 7.998 | 7.873 | 7.873 | 40,814 | -0.15(-1.85%) |
Feb 12, 2003 | 7.914 | 8.022 | 7.891 | 8.022 | 35,782 | +0.13(+1.59%) |
Feb 11, 2003 | 7.888 | 7.897 | 7.875 | 7.897 | 14,536 | -0.02(-0.23%) |
Feb 10, 2003 | 7.897 | 7.918 | 7.888 | 7.914 | 53,674 | +0.03(+0.34%) |
Feb 07, 2003 | 7.875 | 7.888 | 7.873 | 7.888 | 17,332 | +0.01(+0.18%) |
Feb 06, 2003 | 7.870 | 7.914 | 7.870 | 7.873 | 17,891 | +0.02(+0.27%) |
Feb 05, 2003 | 7.762 | 7.852 | 7.762 | 7.852 | 3,913 | +0.11(+1.46%) |
Feb 04, 2003 | 7.707 | 7.741 | 7.707 | 7.739 | 2,236 | +0.03(+0.42%) |