Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.704 | 8.358 | 6.704 | 7.275 | 17,878 | +0.51(+7.57%) |
Apr 29, 2003 | 6.625 | 6.763 | 6.596 | 6.763 | 4,571 | +0.03(+0.44%) |
Apr 28, 2003 | 6.832 | 7.137 | 6.733 | 6.733 | 8,837 | +0.09(+1.33%) |
Apr 25, 2003 | 6.349 | 6.792 | 6.349 | 6.645 | 28,646 | +0.12(+1.81%) |
Apr 24, 2003 | 6.448 | 6.527 | 6.399 | 6.527 | 20,418 | -0.02(-0.30%) |
Apr 23, 2003 | 6.783 | 6.783 | 6.537 | 6.546 | 7,821 | -0.30(-4.32%) |
Apr 22, 2003 | 6.861 | 6.861 | 6.576 | 6.842 | 9,244 | +0.12(+1.76%) |
Apr 21, 2003 | 7.088 | 7.088 | 6.605 | 6.724 | 6,602 | -0.18(-2.57%) |
Apr 17, 2003 | 6.940 | 7.078 | 6.694 | 6.901 | 8,431 | -0.04(-0.57%) |
Apr 16, 2003 | 7.314 | 7.314 | 6.930 | 6.940 | 2,437 | -0.19(-2.62%) |
Apr 15, 2003 | 7.186 | 7.245 | 7.039 | 7.127 | 7,517 | -0.12(-1.63%) |
Apr 14, 2003 | 7.334 | 7.560 | 7.186 | 7.245 | 1,117 | +0.06(+0.82%) |
Apr 11, 2003 | 7.265 | 7.265 | 7.137 | 7.186 | 3,961 | -0.10(-1.35%) |
Apr 10, 2003 | 7.285 | 7.285 | 7.206 | 7.285 | 2,539 | +0.03(+0.41%) |
Apr 09, 2003 | 7.442 | 7.521 | 7.255 | 7.255 | 4,977 | -0.33(-4.41%) |
Apr 08, 2003 | 7.688 | 7.698 | 7.590 | 7.590 | 1,828 | -0.31(-3.87%) |
Apr 07, 2003 | 7.875 | 8.112 | 7.738 | 7.895 | 7,110 | +0.04(+0.50%) |
Apr 04, 2003 | 8.486 | 8.515 | 7.826 | 7.856 | 15,034 | -0.65(-7.64%) |
Apr 03, 2003 | 8.505 | 8.505 | 8.505 | 8.505 | 203 | +0.00(+0.00%) |
Apr 02, 2003 | 8.702 | 8.860 | 8.456 | 8.505 | 7,618 | -0.14(-1.59%) |
Apr 01, 2003 | 8.574 | 8.643 | 8.368 | 8.643 | 3,656 | +0.05(+0.57%) |
Mar 31, 2003 | 7.423 | 8.830 | 7.423 | 8.594 | 18,691 | +0.97(+12.79%) |
Mar 28, 2003 | 7.383 | 7.619 | 7.383 | 7.619 | 914 | +0.14(+1.84%) |
Mar 27, 2003 | 7.482 | 7.482 | 7.482 | 7.482 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 7.201 | 7.629 | 6.989 | 7.482 | 8,724 | -0.26(-3.42%) |
Mar 25, 2003 | 7.137 | 7.746 | 7.137 | 7.746 | 1,751 | +0.41(+5.62%) |
Mar 24, 2003 | 7.235 | 7.618 | 7.235 | 7.334 | 8,736 | -0.13(-1.71%) |
Mar 21, 2003 | 7.334 | 7.472 | 7.235 | 7.462 | 9,853 | +0.04(+0.53%) |
Mar 20, 2003 | 7.285 | 7.423 | 7.285 | 7.423 | 12,189 | +0.11(+1.48%) |
Mar 19, 2003 | 7.196 | 7.442 | 7.196 | 7.314 | 7,628 | +0.22(+3.05%) |
Mar 18, 2003 | 7.029 | 7.107 | 6.842 | 7.098 | 18,665 | -0.09(-1.23%) |
Mar 17, 2003 | 7.442 | 7.452 | 6.989 | 7.186 | 4,875 | -0.12(-1.62%) |
Mar 14, 2003 | 7.363 | 7.600 | 7.137 | 7.304 | 335,223 | -0.46(-5.96%) |
Mar 13, 2003 | 7.944 | 7.944 | 7.600 | 7.767 | 3,250 | -0.44(-5.38%) |
Mar 12, 2003 | 8.515 | 8.663 | 7.944 | 8.209 | 13,408 | -0.38(-4.48%) |
Mar 11, 2003 | 8.751 | 8.761 | 8.594 | 8.594 | 1,320 | -0.08(-0.91%) |
Mar 10, 2003 | 8.702 | 8.791 | 8.535 | 8.673 | 6,399 | -0.03(-0.33%) |
Mar 07, 2003 | 7.787 | 8.771 | 7.787 | 8.701 | 9,040 | +0.28(+3.38%) |
Mar 06, 2003 | 7.009 | 8.614 | 7.009 | 8.417 | 23,973 | +1.28(+17.93%) |
Mar 05, 2003 | 7.039 | 7.137 | 6.940 | 7.137 | 6,196 | -0.34(-4.61%) |
Mar 04, 2003 | 7.639 | 7.639 | 7.482 | 7.482 | 1,930 | -0.25(-3.18%) |
Mar 03, 2003 | 7.895 | 7.915 | 7.728 | 7.728 | 7,821 | -0.16(-2.00%) |
Feb 28, 2003 | 8.220 | 8.328 | 7.885 | 7.885 | 7,415 | -0.21(-2.55%) |
Feb 27, 2003 | 8.466 | 8.466 | 7.984 | 8.092 | 8,634 | -0.42(-4.97%) |
Feb 26, 2003 | 8.525 | 8.525 | 8.515 | 8.515 | 406 | -0.12(-1.37%) |
Feb 25, 2003 | 8.643 | 8.643 | 8.604 | 8.633 | 2,437 | -0.08(-0.90%) |
Feb 24, 2003 | 8.761 | 8.761 | 8.712 | 8.712 | 304 | -0.13(-1.45%) |
Feb 21, 2003 | 8.909 | 8.909 | 8.840 | 8.840 | 1,218 | -0.02(-0.22%) |
Feb 20, 2003 | 8.879 | 8.919 | 8.860 | 8.860 | 406 | +0.11(+1.24%) |
Feb 19, 2003 | 8.751 | 8.751 | 8.751 | 8.751 | 101 | -0.05(-0.56%) |
Feb 18, 2003 | 8.732 | 8.801 | 8.732 | 8.801 | 1,930 | -0.17(-1.87%) |
Feb 14, 2003 | 8.968 | 8.968 | 8.968 | 8.968 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 8.870 | 8.968 | 8.870 | 8.968 | 406 | +0.00(+0.00%) |
Feb 12, 2003 | 8.929 | 8.968 | 8.929 | 8.968 | 2,133 | +0.04(+0.44%) |
Feb 11, 2003 | 9.106 | 9.116 | 8.860 | 8.929 | 3,758 | -0.19(-2.05%) |
Feb 10, 2003 | 9.116 | 9.116 | 9.116 | 9.116 | 304 | -0.15(-1.59%) |
Feb 07, 2003 | 9.283 | 9.283 | 9.126 | 9.263 | 1,218 | -0.10(-1.05%) |
Feb 06, 2003 | 9.470 | 9.470 | 9.352 | 9.362 | 1,218 | -0.14(-1.45%) |
Feb 05, 2003 | 9.677 | 9.677 | 9.500 | 9.500 | 2,133 | -0.18(-1.83%) |
Feb 04, 2003 | 9.844 | 9.844 | 9.647 | 9.677 | 1,726 | -0.18(-1.80%) |