Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.605 | 8.673 | 8.605 | 8.632 | 80,561 | -0.01(-0.16%) |
Apr 29, 2003 | 8.649 | 8.710 | 8.622 | 8.646 | 72,622 | -0.02(-0.27%) |
Apr 28, 2003 | 8.571 | 8.673 | 8.571 | 8.670 | 47,630 | +0.09(+1.07%) |
Apr 25, 2003 | 8.656 | 8.656 | 8.530 | 8.578 | 61,155 | -0.10(-1.14%) |
Apr 24, 2003 | 8.751 | 8.751 | 8.629 | 8.676 | 68,800 | -0.07(-0.85%) |
Apr 23, 2003 | 8.571 | 8.751 | 8.561 | 8.751 | 42,338 | +0.16(+1.90%) |
Apr 22, 2003 | 8.380 | 8.659 | 8.367 | 8.588 | 150,537 | +0.19(+2.23%) |
Apr 21, 2003 | 8.431 | 8.503 | 8.384 | 8.401 | 93,791 | -0.03(-0.36%) |
Apr 17, 2003 | 8.401 | 8.452 | 8.384 | 8.431 | 29,401 | +0.05(+0.61%) |
Apr 16, 2003 | 8.435 | 8.452 | 8.370 | 8.380 | 63,801 | -0.04(-0.48%) |
Apr 15, 2003 | 8.350 | 8.445 | 8.336 | 8.421 | 58,509 | +0.05(+0.65%) |
Apr 14, 2003 | 8.265 | 8.367 | 8.265 | 8.367 | 44,984 | +0.13(+1.61%) |
Apr 11, 2003 | 8.302 | 8.367 | 8.227 | 8.234 | 85,265 | -0.00(-0.04%) |
Apr 10, 2003 | 8.224 | 8.238 | 8.217 | 8.238 | 83,795 | +0.04(+0.46%) |
Apr 09, 2003 | 8.244 | 8.299 | 8.190 | 8.200 | 156,417 | -0.04(-0.45%) |
Apr 08, 2003 | 8.238 | 8.299 | 8.238 | 8.238 | 45,572 | -0.01(-0.16%) |
Apr 07, 2003 | 8.336 | 8.428 | 8.251 | 8.251 | 159,651 | +0.04(+0.54%) |
Apr 04, 2003 | 8.180 | 8.210 | 8.146 | 8.207 | 43,808 | +0.05(+0.67%) |
Apr 03, 2003 | 8.187 | 8.221 | 8.153 | 8.153 | 59,097 | -0.03(-0.33%) |
Apr 02, 2003 | 8.071 | 8.210 | 8.071 | 8.180 | 92,615 | +0.19(+2.43%) |
Apr 01, 2003 | 7.931 | 8.030 | 7.901 | 7.986 | 155,241 | +0.08(+0.99%) |
Mar 31, 2003 | 7.955 | 7.955 | 7.877 | 7.908 | 103,788 | -0.12(-1.52%) |
Mar 28, 2003 | 8.020 | 8.047 | 7.993 | 8.030 | 39,986 | -0.02(-0.21%) |
Mar 27, 2003 | 8.027 | 8.088 | 7.993 | 8.047 | 62,919 | -0.03(-0.38%) |
Mar 26, 2003 | 8.102 | 8.102 | 8.044 | 8.078 | 185,819 | -0.02(-0.29%) |
Mar 25, 2003 | 8.027 | 8.108 | 7.986 | 8.102 | 80,267 | +0.09(+1.15%) |
Mar 24, 2003 | 8.095 | 8.108 | 7.986 | 8.010 | 115,255 | -0.23(-2.85%) |
Mar 21, 2003 | 8.129 | 8.244 | 8.105 | 8.244 | 96,732 | +0.17(+2.15%) |
Mar 20, 2003 | 8.027 | 8.105 | 7.976 | 8.071 | 116,725 | +0.00(+0.00%) |
Mar 19, 2003 | 7.986 | 8.074 | 7.986 | 8.071 | 39,986 | +0.10(+1.19%) |
Mar 18, 2003 | 7.976 | 8.010 | 7.959 | 7.976 | 62,919 | +0.03(+0.39%) |
Mar 17, 2003 | 7.738 | 7.959 | 7.670 | 7.945 | 125,839 | +0.21(+2.77%) |
Mar 14, 2003 | 7.761 | 7.789 | 7.731 | 7.731 | 129,074 | -0.01(-0.09%) |
Mar 13, 2003 | 7.619 | 7.738 | 7.619 | 7.738 | 85,265 | +0.19(+2.48%) |
Mar 12, 2003 | 7.578 | 7.581 | 7.466 | 7.551 | 127,898 | -0.01(-0.18%) |
Mar 11, 2003 | 7.588 | 7.612 | 7.564 | 7.564 | 139,070 | -0.00(-0.04%) |
Mar 10, 2003 | 7.721 | 7.721 | 7.551 | 7.568 | 124,369 | -0.18(-2.37%) |
Mar 07, 2003 | 7.670 | 7.782 | 7.670 | 7.751 | 98,790 | +0.02(+0.26%) |
Mar 06, 2003 | 7.748 | 7.785 | 7.721 | 7.731 | 103,200 | -0.02(-0.31%) |
Mar 05, 2003 | 7.697 | 7.765 | 7.697 | 7.755 | 50,571 | +0.04(+0.57%) |
Mar 04, 2003 | 7.806 | 7.806 | 7.707 | 7.710 | 59,391 | -0.08(-1.00%) |
Mar 03, 2003 | 7.870 | 7.938 | 7.789 | 7.789 | 75,268 | -0.01(-0.17%) |
Feb 28, 2003 | 7.809 | 7.911 | 7.782 | 7.802 | 45,278 | -0.01(-0.13%) |
Feb 27, 2003 | 7.761 | 7.860 | 7.758 | 7.812 | 91,145 | +0.07(+0.97%) |
Feb 26, 2003 | 7.806 | 7.840 | 7.727 | 7.738 | 85,559 | -0.10(-1.30%) |
Feb 25, 2003 | 7.795 | 7.840 | 7.721 | 7.840 | 87,617 | +0.03(+0.44%) |
Feb 24, 2003 | 7.891 | 7.891 | 7.778 | 7.806 | 60,567 | -0.10(-1.29%) |
Feb 21, 2003 | 7.789 | 7.928 | 7.789 | 7.908 | 77,032 | +0.12(+1.53%) |
Feb 20, 2003 | 7.836 | 7.860 | 7.789 | 7.789 | 66,448 | -0.04(-0.52%) |
Feb 19, 2003 | 7.843 | 7.874 | 7.826 | 7.829 | 60,273 | -0.05(-0.69%) |
Feb 18, 2003 | 7.836 | 7.921 | 7.836 | 7.884 | 66,448 | +0.13(+1.71%) |
Feb 14, 2003 | 7.636 | 7.806 | 7.636 | 7.751 | 181,115 | +0.12(+1.51%) |
Feb 13, 2003 | 7.653 | 7.659 | 7.537 | 7.636 | 172,588 | -0.03(-0.36%) |
Feb 12, 2003 | 7.768 | 7.789 | 7.639 | 7.663 | 95,850 | -0.13(-1.62%) |
Feb 11, 2003 | 7.843 | 7.925 | 7.772 | 7.789 | 53,511 | -0.05(-0.61%) |
Feb 10, 2003 | 7.843 | 7.863 | 7.823 | 7.836 | 102,612 | -0.00(-0.04%) |
Feb 07, 2003 | 7.976 | 8.000 | 7.819 | 7.840 | 71,152 | -0.09(-1.16%) |
Feb 06, 2003 | 7.976 | 7.976 | 7.925 | 7.931 | 98,202 | -0.03(-0.34%) |
Feb 05, 2003 | 7.908 | 8.088 | 7.908 | 7.959 | 97,026 | -0.03(-0.34%) |
Feb 04, 2003 | 8.054 | 8.054 | 7.945 | 7.986 | 59,685 | -0.10(-1.22%) |