Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.563 | 7.563 | 7.470 | 7.489 | 652,846 | +0.12(+1.60%) |
Apr 29, 2003 | 7.403 | 7.447 | 7.294 | 7.371 | 878,036 | -0.11(-1.43%) |
Apr 28, 2003 | 7.371 | 7.491 | 7.369 | 7.477 | 548,262 | +0.19(+2.59%) |
Apr 25, 2003 | 7.336 | 7.336 | 7.272 | 7.289 | 342,591 | -0.02(-0.29%) |
Apr 24, 2003 | 7.319 | 7.359 | 7.266 | 7.310 | 485,920 | -0.09(-1.19%) |
Apr 23, 2003 | 7.382 | 7.403 | 7.291 | 7.397 | 544,475 | -0.13(-1.72%) |
Apr 22, 2003 | 7.409 | 7.552 | 7.407 | 7.527 | 402,894 | +0.04(+0.59%) |
Apr 21, 2003 | 7.514 | 7.514 | 7.456 | 7.483 | 145,659 | -0.04(-0.58%) |
Apr 17, 2003 | 7.489 | 7.535 | 7.470 | 7.527 | 359,488 | +0.10(+1.34%) |
Apr 16, 2003 | 7.493 | 7.504 | 7.411 | 7.428 | 545,932 | -0.10(-1.37%) |
Apr 15, 2003 | 7.476 | 7.546 | 7.468 | 7.531 | 283,745 | +0.07(+1.00%) |
Apr 14, 2003 | 7.390 | 7.464 | 7.390 | 7.456 | 268,596 | +0.08(+1.03%) |
Apr 11, 2003 | 7.418 | 7.437 | 7.359 | 7.380 | 193,436 | +0.01(+0.10%) |
Apr 10, 2003 | 7.382 | 7.411 | 7.350 | 7.373 | 337,347 | +0.06(+0.76%) |
Apr 09, 2003 | 7.355 | 7.420 | 7.317 | 7.317 | 397,359 | -0.00(-0.05%) |
Apr 08, 2003 | 7.327 | 7.361 | 7.283 | 7.321 | 243,251 | +0.08(+1.05%) |
Apr 07, 2003 | 7.346 | 7.363 | 7.243 | 7.245 | 402,603 | +0.03(+0.45%) |
Apr 04, 2003 | 7.172 | 7.237 | 7.170 | 7.212 | 364,731 | +0.13(+1.80%) |
Apr 03, 2003 | 7.127 | 7.149 | 7.085 | 7.085 | 666,247 | -0.21(-2.93%) |
Apr 02, 2003 | 7.231 | 7.325 | 7.231 | 7.298 | 534,570 | +0.10(+1.43%) |
Apr 01, 2003 | 7.144 | 7.214 | 7.144 | 7.195 | 390,076 | +0.13(+1.84%) |
Mar 31, 2003 | 7.083 | 7.123 | 7.037 | 7.066 | 485,046 | -0.07(-0.99%) |
Mar 28, 2003 | 7.132 | 7.151 | 7.106 | 7.136 | 508,060 | +0.06(+0.92%) |
Mar 27, 2003 | 7.083 | 7.125 | 7.022 | 7.071 | 404,933 | -0.03(-0.43%) |
Mar 26, 2003 | 7.094 | 7.132 | 7.069 | 7.102 | 719,850 | +0.14(+2.03%) |
Mar 25, 2003 | 6.955 | 7.027 | 6.911 | 6.961 | 827,346 | +0.23(+3.49%) |
Mar 24, 2003 | 6.833 | 6.894 | 6.726 | 6.726 | 794,719 | -0.44(-6.12%) |
Mar 21, 2003 | 7.060 | 7.199 | 7.054 | 7.165 | 767,335 | +0.21(+3.04%) |
Mar 20, 2003 | 6.923 | 6.991 | 6.879 | 6.953 | 828,220 | +0.05(+0.66%) |
Mar 19, 2003 | 6.915 | 6.945 | 6.846 | 6.907 | 1,134,980 | +0.09(+1.34%) |
Mar 18, 2003 | 6.909 | 6.911 | 6.779 | 6.816 | 707,614 | +0.02(+0.31%) |
Mar 17, 2003 | 6.539 | 6.848 | 6.537 | 6.795 | 693,048 | +0.23(+3.55%) |
Mar 14, 2003 | 6.558 | 6.629 | 6.503 | 6.562 | 698,875 | -0.03(-0.46%) |
Mar 13, 2003 | 6.488 | 6.610 | 6.432 | 6.593 | 1,010,004 | +0.29(+4.66%) |
Mar 12, 2003 | 6.329 | 6.354 | 6.236 | 6.299 | 1,881,340 | -0.18(-2.74%) |
Mar 11, 2003 | 6.417 | 6.518 | 6.417 | 6.476 | 570,403 | +0.05(+0.80%) |
Mar 10, 2003 | 6.427 | 6.480 | 6.402 | 6.425 | 616,723 | -0.17(-2.63%) |
Mar 07, 2003 | 6.535 | 6.652 | 6.503 | 6.598 | 579,725 | -0.15(-2.26%) |
Mar 06, 2003 | 6.779 | 6.825 | 6.743 | 6.751 | 401,729 | -0.06(-0.84%) |
Mar 05, 2003 | 6.799 | 6.818 | 6.766 | 6.808 | 757,721 | +0.06(+0.90%) |
Mar 04, 2003 | 6.863 | 6.863 | 6.718 | 6.747 | 674,986 | +0.05(+0.77%) |
Mar 03, 2003 | 6.793 | 6.800 | 6.690 | 6.696 | 477,472 | -0.01(-0.11%) |
Feb 28, 2003 | 6.778 | 6.783 | 6.684 | 6.703 | 916,781 | +0.06(+0.86%) |
Feb 27, 2003 | 6.595 | 6.667 | 6.535 | 6.646 | 435,813 | +0.05(+0.69%) |
Feb 26, 2003 | 6.636 | 6.677 | 6.600 | 6.600 | 591,378 | -0.05(-0.69%) |
Feb 25, 2003 | 6.615 | 6.646 | 6.549 | 6.646 | 749,273 | -0.06(-0.88%) |
Feb 24, 2003 | 6.760 | 6.766 | 6.671 | 6.705 | 1,118,957 | -0.04(-0.57%) |
Feb 21, 2003 | 6.669 | 6.764 | 6.656 | 6.743 | 1,112,257 | +0.16(+2.37%) |
Feb 20, 2003 | 6.656 | 6.675 | 6.579 | 6.587 | 361,818 | +0.01(+0.15%) |
Feb 19, 2003 | 6.694 | 6.694 | 6.560 | 6.577 | 357,448 | -0.14(-2.07%) |
Feb 18, 2003 | 6.751 | 6.818 | 6.699 | 6.717 | 684,309 | +0.06(+0.89%) |
Feb 14, 2003 | 6.591 | 6.757 | 6.589 | 6.657 | 640,611 | +0.17(+2.68%) |
Feb 13, 2003 | 6.503 | 6.509 | 6.385 | 6.484 | 825,598 | +0.16(+2.56%) |
Feb 12, 2003 | 6.293 | 6.341 | 6.261 | 6.322 | 714,606 | -0.02(-0.36%) |
Feb 11, 2003 | 6.354 | 6.396 | 6.326 | 6.345 | 577,977 | +0.02(+0.33%) |
Feb 10, 2003 | 6.293 | 6.339 | 6.267 | 6.324 | 947,661 | -0.06(-1.02%) |
Feb 07, 2003 | 6.442 | 6.442 | 6.366 | 6.389 | 307,633 | -0.02(-0.39%) |
Feb 06, 2003 | 6.472 | 6.501 | 6.370 | 6.413 | 434,357 | -0.16(-2.47%) |
Feb 05, 2003 | 6.574 | 6.629 | 6.537 | 6.575 | 528,161 | +0.05(+0.70%) |
Feb 04, 2003 | 6.589 | 6.595 | 6.465 | 6.530 | 596,621 | -0.14(-2.03%) |