Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.352 | 8.447 | 8.340 | 8.340 | 30,521 | -0.03(-0.34%) |
Apr 29, 2003 | 8.431 | 8.453 | 8.369 | 8.369 | 28,036 | -0.08(-0.93%) |
Apr 28, 2003 | 8.307 | 8.453 | 8.307 | 8.447 | 17,035 | +0.20(+2.39%) |
Apr 25, 2003 | 8.233 | 8.250 | 8.194 | 8.250 | 11,356 | +0.04(+0.48%) |
Apr 24, 2003 | 8.216 | 8.228 | 8.205 | 8.211 | 6,388 | -0.02(-0.21%) |
Apr 23, 2003 | 8.200 | 8.233 | 8.200 | 8.228 | 18,632 | +0.05(+0.62%) |
Apr 22, 2003 | 8.149 | 8.216 | 8.149 | 8.177 | 19,341 | +0.03(+0.35%) |
Apr 21, 2003 | 8.059 | 8.149 | 7.974 | 8.149 | 16,147 | +0.11(+1.40%) |
Apr 17, 2003 | 7.980 | 8.036 | 7.980 | 8.036 | 22,003 | +0.00(+0.00%) |
Apr 16, 2003 | 7.974 | 8.036 | 7.968 | 8.036 | 24,665 | +0.08(+0.99%) |
Apr 15, 2003 | 7.884 | 7.974 | 7.884 | 7.957 | 22,536 | +0.10(+1.22%) |
Apr 14, 2003 | 7.811 | 7.867 | 7.811 | 7.861 | 9,049 | +0.05(+0.65%) |
Apr 11, 2003 | 7.811 | 7.822 | 7.811 | 7.811 | 11,534 | +0.03(+0.36%) |
Apr 10, 2003 | 7.749 | 7.833 | 7.726 | 7.783 | 13,486 | +0.08(+1.02%) |
Apr 09, 2003 | 7.704 | 7.743 | 7.704 | 7.704 | 17,744 | +0.01(+0.15%) |
Apr 08, 2003 | 7.698 | 7.698 | 7.692 | 7.692 | 3,726 | -0.03(-0.37%) |
Apr 07, 2003 | 7.692 | 7.749 | 7.692 | 7.721 | 13,308 | +0.08(+1.03%) |
Apr 04, 2003 | 7.585 | 7.642 | 7.585 | 7.642 | 8,162 | +0.08(+1.04%) |
Apr 03, 2003 | 7.535 | 7.563 | 7.535 | 7.563 | 12,243 | +0.03(+0.37%) |
Apr 02, 2003 | 7.416 | 7.546 | 7.416 | 7.535 | 106,646 | +0.05(+0.68%) |
Apr 01, 2003 | 7.433 | 7.506 | 7.416 | 7.484 | 36,377 | +0.02(+0.23%) |
Mar 31, 2003 | 7.574 | 7.574 | 7.467 | 7.467 | 32,118 | -0.15(-2.00%) |
Mar 28, 2003 | 7.580 | 7.619 | 7.568 | 7.619 | 2,661 | +0.04(+0.52%) |
Mar 27, 2003 | 7.563 | 7.585 | 7.563 | 7.580 | 4,436 | +0.02(+0.22%) |
Mar 26, 2003 | 7.551 | 7.602 | 7.535 | 7.563 | 46,491 | -0.05(-0.67%) |
Mar 25, 2003 | 7.636 | 7.659 | 7.613 | 7.613 | 53,234 | -0.05(-0.66%) |
Mar 24, 2003 | 7.704 | 7.704 | 7.664 | 7.664 | 1,774 | -0.08(-1.09%) |
Mar 21, 2003 | 7.737 | 7.749 | 7.737 | 7.749 | 12,243 | +0.05(+0.66%) |
Mar 20, 2003 | 7.608 | 7.709 | 7.608 | 7.698 | 15,083 | +0.06(+0.81%) |
Mar 19, 2003 | 7.625 | 7.642 | 7.602 | 7.636 | 7,807 | +0.07(+0.89%) |
Mar 18, 2003 | 7.563 | 7.608 | 7.501 | 7.568 | 11,356 | -0.05(-0.67%) |
Mar 17, 2003 | 7.523 | 7.619 | 7.518 | 7.619 | 42,055 | -0.02(-0.22%) |
Mar 14, 2003 | 7.670 | 7.670 | 7.636 | 7.636 | 13,663 | -0.04(-0.51%) |
Mar 13, 2003 | 7.664 | 7.675 | 7.630 | 7.675 | 45,072 | +0.04(+0.52%) |
Mar 12, 2003 | 7.721 | 7.721 | 7.608 | 7.636 | 23,245 | -0.06(-0.73%) |
Mar 11, 2003 | 7.737 | 7.737 | 7.681 | 7.692 | 16,325 | +0.01(+0.15%) |
Mar 10, 2003 | 7.670 | 7.698 | 7.670 | 7.681 | 8,517 | +0.06(+0.81%) |
Mar 07, 2003 | 7.675 | 7.675 | 7.675 | 7.619 | 3,903 | -0.06(-0.73%) |
Mar 06, 2003 | 7.721 | 7.721 | 7.675 | 7.675 | 14,195 | -0.05(-0.58%) |
Mar 05, 2003 | 7.721 | 7.721 | 7.692 | 7.721 | 3,726 | +0.06(+0.74%) |
Mar 04, 2003 | 7.749 | 7.749 | 7.664 | 7.664 | 11,711 | -0.10(-1.31%) |
Mar 03, 2003 | 7.777 | 7.845 | 7.754 | 7.766 | 15,615 | -0.01(-0.14%) |
Feb 28, 2003 | 7.799 | 7.861 | 7.777 | 7.777 | 12,953 | -0.06(-0.72%) |
Feb 27, 2003 | 7.839 | 7.839 | 7.833 | 7.833 | 7,097 | +0.05(+0.65%) |
Feb 26, 2003 | 7.754 | 7.783 | 7.754 | 7.783 | 1,774 | +0.01(+0.07%) |
Feb 25, 2003 | 7.833 | 7.856 | 7.777 | 7.777 | 75,238 | -0.09(-1.15%) |
Feb 24, 2003 | 7.811 | 7.873 | 7.811 | 7.867 | 4,081 | +0.05(+0.58%) |
Feb 21, 2003 | 7.777 | 7.861 | 7.777 | 7.822 | 4,613 | +0.02(+0.22%) |
Feb 20, 2003 | 7.749 | 7.833 | 7.625 | 7.805 | 26,794 | -0.07(-0.86%) |
Feb 19, 2003 | 7.884 | 7.890 | 7.873 | 7.873 | 7,275 | -0.06(-0.78%) |
Feb 18, 2003 | 7.861 | 7.946 | 7.861 | 7.935 | 8,695 | +0.05(+0.64%) |
Feb 14, 2003 | 7.890 | 7.980 | 7.839 | 7.884 | 18,099 | +0.14(+1.75%) |
Feb 13, 2003 | 7.777 | 7.822 | 7.721 | 7.749 | 14,905 | -0.06(-0.72%) |
Feb 12, 2003 | 7.895 | 7.912 | 7.777 | 7.805 | 27,327 | -0.11(-1.42%) |
Feb 11, 2003 | 7.822 | 7.918 | 7.822 | 7.918 | 7,807 | +0.07(+0.93%) |
Feb 10, 2003 | 7.794 | 7.884 | 7.794 | 7.845 | 7,275 | +0.02(+0.22%) |
Feb 07, 2003 | 7.861 | 7.929 | 7.828 | 7.828 | 6,743 | -0.09(-1.14%) |
Feb 06, 2003 | 7.946 | 7.946 | 7.721 | 7.918 | 12,776 | -0.03(-0.43%) |
Feb 05, 2003 | 8.002 | 8.014 | 7.952 | 7.952 | 11,179 | -0.07(-0.84%) |
Feb 04, 2003 | 8.025 | 8.036 | 8.019 | 8.019 | 18,987 | -0.06(-0.70%) |