Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.680 | 7.799 | 7.680 | 7.784 | 825,822 | +0.11(+1.45%) |
Apr 29, 2003 | 7.636 | 7.739 | 7.613 | 7.673 | 83,229 | +0.04(+0.49%) |
Apr 28, 2003 | 7.621 | 7.688 | 7.584 | 7.636 | 70,279 | +0.07(+0.88%) |
Apr 25, 2003 | 7.584 | 7.599 | 7.487 | 7.569 | 103,598 | -0.09(-1.16%) |
Apr 24, 2003 | 7.673 | 7.688 | 7.569 | 7.658 | 42,896 | -0.04(-0.58%) |
Apr 23, 2003 | 7.650 | 7.710 | 7.650 | 7.702 | 55,306 | +0.04(+0.48%) |
Apr 22, 2003 | 7.665 | 7.710 | 7.636 | 7.665 | 114,525 | -0.01(-0.10%) |
Apr 21, 2003 | 7.710 | 7.710 | 7.584 | 7.673 | 5,416,275 | +0.04(+0.49%) |
Apr 17, 2003 | 7.599 | 7.747 | 7.547 | 7.636 | 43,031 | +0.07(+0.98%) |
Apr 16, 2003 | 7.569 | 7.650 | 7.561 | 7.561 | 130,847 | -0.05(-0.68%) |
Apr 15, 2003 | 7.524 | 7.613 | 7.524 | 7.613 | 117,358 | +0.04(+0.49%) |
Apr 14, 2003 | 7.554 | 7.599 | 7.524 | 7.576 | 48,427 | -0.01(-0.20%) |
Apr 11, 2003 | 7.465 | 7.591 | 7.450 | 7.591 | 921,327 | +0.14(+1.89%) |
Apr 10, 2003 | 7.487 | 7.524 | 7.384 | 7.450 | 1,715,450 | +0.04(+0.60%) |
Apr 09, 2003 | 7.413 | 7.413 | 7.361 | 7.406 | 6,609 | -0.01(-0.10%) |
Apr 08, 2003 | 7.458 | 7.458 | 7.406 | 7.413 | 21,313 | +0.11(+1.52%) |
Apr 07, 2003 | 7.480 | 7.480 | 7.280 | 7.302 | 17,806 | -0.07(-1.01%) |
Apr 04, 2003 | 7.406 | 7.406 | 7.339 | 7.376 | 36,961 | +0.04(+0.51%) |
Apr 03, 2003 | 7.413 | 7.413 | 7.265 | 7.339 | 110,748 | -0.04(-0.60%) |
Apr 02, 2003 | 7.191 | 7.406 | 7.191 | 7.384 | 85,118 | +0.10(+1.32%) |
Apr 01, 2003 | 7.332 | 7.332 | 7.280 | 7.287 | 4,316 | +0.05(+0.72%) |
Mar 31, 2003 | 7.213 | 7.295 | 7.213 | 7.235 | 35,746 | -0.10(-1.41%) |
Mar 28, 2003 | 7.339 | 7.406 | 7.191 | 7.339 | 40,872 | +0.04(+0.51%) |
Mar 27, 2003 | 7.206 | 7.302 | 7.206 | 7.302 | 4,856 | -0.02(-0.30%) |
Mar 26, 2003 | 7.413 | 7.413 | 7.228 | 7.324 | 428,154 | -0.09(-1.20%) |
Mar 25, 2003 | 7.413 | 7.413 | 7.243 | 7.413 | 62,456 | +0.10(+1.42%) |
Mar 24, 2003 | 7.309 | 7.480 | 7.228 | 7.309 | 56,385 | -0.13(-1.79%) |
Mar 21, 2003 | 7.487 | 7.487 | 7.346 | 7.443 | 45,864 | -0.04(-0.59%) |
Mar 20, 2003 | 7.413 | 7.487 | 7.302 | 7.487 | 1,210,541 | +0.18(+2.43%) |
Mar 19, 2003 | 7.361 | 7.369 | 7.302 | 7.309 | 19,424 | -0.10(-1.40%) |
Mar 18, 2003 | 7.413 | 7.413 | 7.302 | 7.413 | 151,756 | +0.07(+1.01%) |
Mar 17, 2003 | 7.228 | 7.369 | 7.213 | 7.339 | 49,641 | +0.18(+2.48%) |
Mar 14, 2003 | 7.117 | 7.220 | 7.117 | 7.161 | 13,084 | +0.04(+0.63%) |
Mar 13, 2003 | 7.102 | 7.213 | 7.102 | 7.117 | 6,070 | -0.01(-0.21%) |
Mar 12, 2003 | 7.198 | 7.198 | 7.072 | 7.132 | 49,506 | -0.09(-1.23%) |
Mar 11, 2003 | 7.354 | 7.361 | 7.183 | 7.220 | 60,837 | -0.12(-1.62%) |
Mar 10, 2003 | 7.302 | 7.339 | 7.198 | 7.339 | 84,039 | +0.04(+0.61%) |
Mar 07, 2003 | 7.243 | 7.295 | 7.235 | 7.295 | 72,438 | +0.07(+0.92%) |
Mar 06, 2003 | 7.302 | 7.302 | 7.228 | 7.228 | 367,452 | -0.10(-1.42%) |
Mar 05, 2003 | 7.265 | 7.413 | 7.265 | 7.332 | 28,192 | -0.01(-0.10%) |
Mar 04, 2003 | 7.413 | 7.413 | 7.295 | 7.339 | 174,957 | +0.00(+0.00%) |
Mar 03, 2003 | 7.487 | 7.502 | 7.324 | 7.339 | 108,859 | -0.07(-1.00%) |
Feb 28, 2003 | 7.413 | 7.502 | 7.406 | 7.413 | 41,547 | +0.01(+0.10%) |
Feb 27, 2003 | 7.339 | 7.443 | 7.339 | 7.406 | 353,288 | +0.01(+0.10%) |
Feb 26, 2003 | 7.265 | 7.398 | 7.265 | 7.398 | 1,815,811 | +0.04(+0.60%) |
Feb 25, 2003 | 7.198 | 7.354 | 7.191 | 7.354 | 58,813 | +0.07(+0.92%) |
Feb 24, 2003 | 7.324 | 7.413 | 7.213 | 7.287 | 212,863 | +0.08(+1.13%) |
Feb 21, 2003 | 7.376 | 7.376 | 7.206 | 7.206 | 18,885 | -0.06(-0.82%) |
Feb 20, 2003 | 7.324 | 7.324 | 7.213 | 7.265 | 24,685 | -0.03(-0.41%) |
Feb 19, 2003 | 7.243 | 7.332 | 7.243 | 7.295 | 677,169 | -0.01(-0.10%) |
Feb 18, 2003 | 7.117 | 7.302 | 7.117 | 7.302 | 771,865 | +0.25(+3.58%) |
Feb 14, 2003 | 7.176 | 7.176 | 7.050 | 7.050 | 2,023 | +0.00(+0.00%) |
Feb 13, 2003 | 7.043 | 7.080 | 7.043 | 7.050 | 13,759 | +0.02(+0.32%) |
Feb 12, 2003 | 7.005 | 7.109 | 7.005 | 7.028 | 7,014 | -0.03(-0.42%) |
Feb 11, 2003 | 7.109 | 7.109 | 7.057 | 7.057 | 6,205 | -0.10(-1.35%) |
Feb 10, 2003 | 7.057 | 7.176 | 7.057 | 7.154 | 9,847 | +0.04(+0.52%) |
Feb 07, 2003 | 7.080 | 7.250 | 7.080 | 7.117 | 15,377 | -0.02(-0.31%) |
Feb 06, 2003 | 7.161 | 7.228 | 7.102 | 7.139 | 1,525,249 | -0.02(-0.31%) |
Feb 05, 2003 | 7.228 | 7.295 | 7.132 | 7.161 | 1,020,205 | -0.07(-0.92%) |
Feb 04, 2003 | 7.228 | 7.302 | 7.087 | 7.228 | 1,047,184 | +0.01(+0.21%) |