Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.935 | 8.595 | 7.927 | 8.356 | 1,053,727 | +0.23(+2.84%) |
Apr 29, 2003 | 8.229 | 8.356 | 7.855 | 8.126 | 1,322,374 | -0.01(-0.10%) |
Apr 28, 2003 | 7.895 | 8.571 | 7.879 | 8.133 | 2,098,534 | +0.18(+2.20%) |
Apr 25, 2003 | 7.942 | 8.157 | 7.799 | 7.958 | 772,641 | +0.04(+0.50%) |
Apr 24, 2003 | 8.388 | 8.396 | 7.887 | 7.919 | 649,627 | -0.53(-6.22%) |
Apr 23, 2003 | 8.022 | 8.460 | 7.879 | 8.444 | 944,032 | +0.42(+5.26%) |
Apr 22, 2003 | 7.791 | 8.118 | 7.712 | 8.022 | 450,969 | +0.15(+1.92%) |
Apr 21, 2003 | 7.712 | 7.903 | 7.688 | 7.871 | 368,666 | +0.17(+2.17%) |
Apr 17, 2003 | 7.648 | 7.799 | 7.560 | 7.704 | 339,012 | +0.06(+0.83%) |
Apr 16, 2003 | 7.274 | 7.648 | 7.274 | 7.640 | 473,586 | +0.41(+5.61%) |
Apr 15, 2003 | 7.202 | 7.322 | 7.091 | 7.234 | 473,461 | +0.07(+1.00%) |
Apr 14, 2003 | 6.741 | 7.274 | 6.645 | 7.163 | 1,033,120 | -0.10(-1.42%) |
Apr 11, 2003 | 7.425 | 7.465 | 7.218 | 7.266 | 436,016 | -0.10(-1.40%) |
Apr 10, 2003 | 7.266 | 7.385 | 7.171 | 7.369 | 182,825 | +0.10(+1.42%) |
Apr 09, 2003 | 7.330 | 7.330 | 7.107 | 7.266 | 375,828 | +0.13(+1.78%) |
Apr 08, 2003 | 7.266 | 7.362 | 7.091 | 7.139 | 416,037 | -0.13(-1.75%) |
Apr 07, 2003 | 7.131 | 7.640 | 7.115 | 7.266 | 1,292,343 | +0.58(+8.69%) |
Apr 04, 2003 | 6.804 | 6.892 | 6.613 | 6.685 | 428,854 | -0.08(-1.18%) |
Apr 03, 2003 | 7.155 | 7.163 | 6.685 | 6.765 | 855,447 | -0.37(-5.13%) |
Apr 02, 2003 | 7.362 | 7.362 | 7.019 | 7.131 | 605,271 | -0.03(-0.44%) |
Apr 01, 2003 | 7.027 | 7.226 | 7.011 | 7.163 | 1,545,660 | +0.26(+3.81%) |
Mar 31, 2003 | 7.362 | 7.998 | 6.486 | 6.900 | 2,977,198 | -1.28(-15.66%) |
Mar 28, 2003 | 8.070 | 8.237 | 8.014 | 8.181 | 234,986 | +0.06(+0.69%) |
Mar 27, 2003 | 8.006 | 8.157 | 7.927 | 8.126 | 261,814 | +0.12(+1.49%) |
Mar 26, 2003 | 8.126 | 8.285 | 7.831 | 8.006 | 237,652 | -0.14(-1.76%) |
Mar 25, 2003 | 7.935 | 8.149 | 7.704 | 8.149 | 297,687 | +0.31(+3.96%) |
Mar 24, 2003 | 8.102 | 8.102 | 7.807 | 7.839 | 230,425 | -0.32(-3.90%) |
Mar 21, 2003 | 8.285 | 8.332 | 8.014 | 8.157 | 663,103 | -0.11(-1.35%) |
Mar 20, 2003 | 7.815 | 8.301 | 7.799 | 8.269 | 316,747 | +0.41(+5.27%) |
Mar 19, 2003 | 7.927 | 7.958 | 7.767 | 7.855 | 394,347 | -0.06(-0.70%) |
Mar 18, 2003 | 7.529 | 7.919 | 7.529 | 7.911 | 348,817 | +0.28(+3.65%) |
Mar 17, 2003 | 7.163 | 7.632 | 7.131 | 7.632 | 338,729 | +0.34(+4.69%) |
Mar 14, 2003 | 7.115 | 7.322 | 7.091 | 7.290 | 356,130 | +0.13(+1.78%) |
Mar 13, 2003 | 7.163 | 7.266 | 7.003 | 7.163 | 519,701 | +0.07(+1.01%) |
Mar 12, 2003 | 7.075 | 7.218 | 7.011 | 7.091 | 302,108 | -0.02(-0.34%) |
Mar 11, 2003 | 7.322 | 7.330 | 7.115 | 7.115 | 415,535 | -0.14(-1.97%) |
Mar 10, 2003 | 7.441 | 7.457 | 7.242 | 7.258 | 622,360 | -0.20(-2.67%) |
Mar 07, 2003 | 7.083 | 7.521 | 7.083 | 7.457 | 477,482 | +0.22(+3.08%) |
Mar 06, 2003 | 7.202 | 7.266 | 7.194 | 7.234 | 230,322 | -0.02(-0.22%) |
Mar 05, 2003 | 7.242 | 7.306 | 7.171 | 7.250 | 435,639 | +0.01(+0.11%) |
Mar 04, 2003 | 7.362 | 7.409 | 7.194 | 7.242 | 277,567 | -0.13(-1.74%) |
Mar 03, 2003 | 7.656 | 7.815 | 7.370 | 7.370 | 450,215 | -0.31(-4.03%) |
Feb 28, 2003 | 7.242 | 7.680 | 7.234 | 7.680 | 353,211 | +0.44(+6.04%) |
Feb 27, 2003 | 7.234 | 7.401 | 7.194 | 7.242 | 310,614 | +0.02(+0.22%) |
Feb 26, 2003 | 7.338 | 7.377 | 7.178 | 7.226 | 389,399 | -0.23(-3.09%) |
Feb 25, 2003 | 7.393 | 7.513 | 7.186 | 7.457 | 323,431 | +0.10(+1.30%) |
Feb 24, 2003 | 7.751 | 7.783 | 7.362 | 7.362 | 366,907 | -0.37(-4.84%) |
Feb 21, 2003 | 7.672 | 7.791 | 7.481 | 7.736 | 330,593 | +0.08(+1.04%) |
Feb 20, 2003 | 7.473 | 7.664 | 7.401 | 7.656 | 309,483 | +0.07(+0.94%) |
Feb 19, 2003 | 7.632 | 7.640 | 7.409 | 7.584 | 351,200 | -0.04(-0.52%) |
Feb 18, 2003 | 7.560 | 7.847 | 7.529 | 7.624 | 220,144 | -0.01(-0.10%) |
Feb 14, 2003 | 7.258 | 7.664 | 7.258 | 7.632 | 449,838 | +0.25(+3.45%) |
Feb 13, 2003 | 7.616 | 7.736 | 7.155 | 7.377 | 587,554 | -0.18(-2.32%) |
Feb 12, 2003 | 7.935 | 7.958 | 7.107 | 7.553 | 901,938 | +0.06(+0.85%) |
Feb 11, 2003 | 7.481 | 7.553 | 7.417 | 7.489 | 814,609 | +0.04(+0.53%) |
Feb 10, 2003 | 7.521 | 7.720 | 7.393 | 7.449 | 1,227,129 | -0.25(-3.21%) |
Feb 07, 2003 | 7.680 | 8.030 | 7.521 | 7.696 | 9,357,394 | +0.03(+0.42%) |
Feb 06, 2003 | 7.799 | 7.958 | 7.545 | 7.664 | 2,097,026 | -0.16(-2.02%) |
Feb 05, 2003 | 8.030 | 8.157 | 7.759 | 7.822 | 604,768 | -0.26(-3.16%) |
Feb 04, 2003 | 8.356 | 8.356 | 7.966 | 8.078 | 547,471 | -0.28(-3.33%) |