Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.792 | 7.886 | 7.751 | 7.863 | 632,733 | +0.07(+0.91%) |
Apr 29, 2003 | 7.757 | 7.839 | 7.663 | 7.792 | 426,810 | +0.05(+0.61%) |
Apr 28, 2003 | 7.698 | 7.757 | 7.645 | 7.745 | 440,413 | +0.06(+0.77%) |
Apr 25, 2003 | 7.733 | 7.733 | 7.398 | 7.686 | 282,102 | -0.02(-0.23%) |
Apr 24, 2003 | 7.674 | 7.763 | 7.633 | 7.704 | 897,151 | +0.04(+0.54%) |
Apr 23, 2003 | 7.498 | 7.663 | 7.469 | 7.663 | 826,923 | +0.19(+2.60%) |
Apr 22, 2003 | 7.486 | 7.510 | 7.433 | 7.469 | 1,010,400 | -0.03(-0.39%) |
Apr 21, 2003 | 7.533 | 7.557 | 7.469 | 7.498 | 559,104 | -0.04(-0.55%) |
Apr 17, 2003 | 7.498 | 7.586 | 7.439 | 7.539 | 405,044 | +0.07(+0.94%) |
Apr 16, 2003 | 7.510 | 7.527 | 7.298 | 7.469 | 899,701 | +0.00(+0.00%) |
Apr 15, 2003 | 7.510 | 7.516 | 7.439 | 7.469 | 175,145 | -0.04(-0.51%) |
Apr 14, 2003 | 7.410 | 7.527 | 7.410 | 7.507 | 214,935 | +0.07(+0.91%) |
Apr 11, 2003 | 7.586 | 7.586 | 7.428 | 7.439 | 92,163 | -0.08(-1.09%) |
Apr 10, 2003 | 7.527 | 7.586 | 7.475 | 7.522 | 245,883 | -0.02(-0.31%) |
Apr 09, 2003 | 7.522 | 7.610 | 7.510 | 7.545 | 509,961 | +0.02(+0.23%) |
Apr 08, 2003 | 7.486 | 7.551 | 7.398 | 7.527 | 404,534 | +0.09(+1.27%) |
Apr 07, 2003 | 7.522 | 7.522 | 7.369 | 7.433 | 308,969 | +0.05(+0.71%) |
Apr 04, 2003 | 7.551 | 7.551 | 7.380 | 7.381 | 219,526 | -0.06(-0.86%) |
Apr 03, 2003 | 7.539 | 7.557 | 7.439 | 7.445 | 131,613 | -0.08(-1.02%) |
Apr 02, 2003 | 7.451 | 7.557 | 7.451 | 7.522 | 385,829 | +0.08(+1.11%) |
Apr 01, 2003 | 7.439 | 7.469 | 7.369 | 7.439 | 298,256 | +0.08(+1.04%) |
Mar 31, 2003 | 7.527 | 7.527 | 7.363 | 7.363 | 994,943 | -0.11(-1.42%) |
Mar 28, 2003 | 7.516 | 7.557 | 7.457 | 7.469 | 343,542 | -0.03(-0.39%) |
Mar 27, 2003 | 7.492 | 7.557 | 7.486 | 7.498 | 236,360 | +0.00(+0.00%) |
Mar 26, 2003 | 7.592 | 7.616 | 7.498 | 7.498 | 198,611 | -0.09(-1.16%) |
Mar 25, 2003 | 7.527 | 7.616 | 7.475 | 7.586 | 512,012 | +0.09(+1.18%) |
Mar 24, 2003 | 7.551 | 7.616 | 7.445 | 7.498 | 327,521 | -0.09(-1.16%) |
Mar 21, 2003 | 7.498 | 7.616 | 7.498 | 7.586 | 342,753 | +0.11(+1.49%) |
Mar 20, 2003 | 7.569 | 7.586 | 7.445 | 7.475 | 409,218 | -0.11(-1.47%) |
Mar 19, 2003 | 7.580 | 7.609 | 7.492 | 7.586 | 553,064 | +0.02(+0.23%) |
Mar 18, 2003 | 7.551 | 7.586 | 7.439 | 7.569 | 379,480 | +0.05(+0.70%) |
Mar 17, 2003 | 7.469 | 7.639 | 7.398 | 7.516 | 636,290 | -0.06(-0.85%) |
Mar 14, 2003 | 7.610 | 7.616 | 7.363 | 7.580 | 425,082 | -0.02(-0.23%) |
Mar 13, 2003 | 7.527 | 7.598 | 7.445 | 7.598 | 1,063,624 | +0.02(+0.23%) |
Mar 12, 2003 | 7.533 | 7.586 | 7.504 | 7.580 | 916,000 | +0.01(+0.16%) |
Mar 11, 2003 | 7.586 | 7.639 | 7.504 | 7.569 | 3,797,248 | +0.01(+0.08%) |
Mar 10, 2003 | 7.704 | 7.704 | 7.522 | 7.563 | 457,587 | -0.11(-1.46%) |
Mar 07, 2003 | 7.516 | 7.704 | 7.516 | 7.674 | 1,533,285 | +0.31(+4.23%) |
Mar 06, 2003 | 7.522 | 7.527 | 7.363 | 7.363 | 392,461 | -0.11(-1.42%) |
Mar 05, 2003 | 7.275 | 7.557 | 7.233 | 7.469 | 607,396 | +0.19(+2.58%) |
Mar 04, 2003 | 7.386 | 7.439 | 7.233 | 7.280 | 126,512 | -0.11(-1.43%) |
Mar 03, 2003 | 7.380 | 7.439 | 7.298 | 7.386 | 159,671 | +0.04(+0.48%) |
Feb 28, 2003 | 7.322 | 7.380 | 7.239 | 7.351 | 190,279 | +0.00(+0.00%) |
Feb 27, 2003 | 7.351 | 7.380 | 7.304 | 7.351 | 126,002 | +0.01(+0.08%) |
Feb 26, 2003 | 7.351 | 7.380 | 7.275 | 7.345 | 321,382 | -0.01(-0.08%) |
Feb 25, 2003 | 7.345 | 7.351 | 7.145 | 7.351 | 407,084 | +0.03(+0.40%) |
Feb 24, 2003 | 7.386 | 7.386 | 7.263 | 7.322 | 405,044 | -0.02(-0.32%) |
Feb 21, 2003 | 7.275 | 7.386 | 7.275 | 7.345 | 346,039 | +0.06(+0.81%) |
Feb 20, 2003 | 7.351 | 7.363 | 7.269 | 7.286 | 216,125 | -0.04(-0.48%) |
Feb 19, 2003 | 7.404 | 7.451 | 7.292 | 7.322 | 518,803 | -0.06(-0.88%) |
Feb 18, 2003 | 7.404 | 7.451 | 7.310 | 7.386 | 356,411 | +0.01(+0.08%) |
Feb 14, 2003 | 7.369 | 7.410 | 7.304 | 7.380 | 177,355 | +0.01(+0.16%) |
Feb 13, 2003 | 7.322 | 7.369 | 7.292 | 7.369 | 205,582 | +0.08(+1.05%) |
Feb 12, 2003 | 7.463 | 7.463 | 7.239 | 7.292 | 441,263 | -0.12(-1.67%) |
Feb 11, 2003 | 7.610 | 7.610 | 7.357 | 7.416 | 396,202 | -0.23(-3.00%) |
Feb 10, 2003 | 7.492 | 7.733 | 7.410 | 7.645 | 722,006 | +0.21(+2.77%) |
Feb 07, 2003 | 7.610 | 7.610 | 7.357 | 7.439 | 272,410 | -0.03(-0.40%) |
Feb 06, 2003 | 7.460 | 7.586 | 7.357 | 7.469 | 337,707 | +0.02(+0.32%) |
Feb 05, 2003 | 7.469 | 7.539 | 7.416 | 7.445 | 354,711 | -0.01(-0.08%) |
Feb 04, 2003 | 7.351 | 7.498 | 7.286 | 7.451 | 762,306 | +0.10(+1.36%) |