Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.911 | 8.007 | 7.869 | 7.983 | 623,211 | +0.07(+0.91%) |
Apr 29, 2003 | 7.875 | 7.959 | 7.780 | 7.911 | 420,387 | +0.05(+0.61%) |
Apr 28, 2003 | 7.816 | 7.875 | 7.762 | 7.863 | 433,785 | +0.06(+0.77%) |
Apr 25, 2003 | 7.851 | 7.851 | 7.511 | 7.804 | 277,857 | -0.02(-0.23%) |
Apr 24, 2003 | 7.792 | 7.881 | 7.750 | 7.822 | 883,650 | +0.04(+0.54%) |
Apr 23, 2003 | 7.613 | 7.780 | 7.583 | 7.780 | 814,479 | +0.20(+2.60%) |
Apr 22, 2003 | 7.601 | 7.625 | 7.547 | 7.583 | 995,195 | -0.03(-0.39%) |
Apr 21, 2003 | 7.648 | 7.672 | 7.583 | 7.613 | 550,690 | -0.04(-0.55%) |
Apr 17, 2003 | 7.613 | 7.702 | 7.553 | 7.654 | 398,949 | +0.07(+0.94%) |
Apr 16, 2003 | 7.625 | 7.642 | 7.410 | 7.583 | 886,162 | +0.00(+0.00%) |
Apr 15, 2003 | 7.625 | 7.631 | 7.553 | 7.583 | 172,509 | -0.04(-0.51%) |
Apr 14, 2003 | 7.523 | 7.642 | 7.523 | 7.622 | 211,700 | +0.07(+0.91%) |
Apr 11, 2003 | 7.702 | 7.702 | 7.541 | 7.553 | 90,776 | -0.08(-1.09%) |
Apr 10, 2003 | 7.642 | 7.702 | 7.589 | 7.637 | 242,183 | -0.02(-0.31%) |
Apr 09, 2003 | 7.637 | 7.726 | 7.625 | 7.660 | 502,287 | +0.02(+0.23%) |
Apr 08, 2003 | 7.601 | 7.666 | 7.511 | 7.642 | 398,446 | +0.10(+1.27%) |
Apr 07, 2003 | 7.637 | 7.637 | 7.481 | 7.547 | 304,320 | +0.05(+0.71%) |
Apr 04, 2003 | 7.666 | 7.666 | 7.493 | 7.494 | 216,223 | -0.07(-0.86%) |
Apr 03, 2003 | 7.654 | 7.672 | 7.553 | 7.559 | 129,633 | -0.08(-1.02%) |
Apr 02, 2003 | 7.565 | 7.672 | 7.565 | 7.637 | 380,023 | +0.08(+1.11%) |
Apr 01, 2003 | 7.553 | 7.583 | 7.481 | 7.553 | 293,768 | +0.08(+1.04%) |
Mar 31, 2003 | 7.642 | 7.642 | 7.475 | 7.475 | 979,970 | -0.11(-1.42%) |
Mar 28, 2003 | 7.631 | 7.672 | 7.571 | 7.583 | 338,373 | -0.03(-0.39%) |
Mar 27, 2003 | 7.607 | 7.672 | 7.601 | 7.613 | 232,804 | +0.00(+0.00%) |
Mar 26, 2003 | 7.708 | 7.732 | 7.613 | 7.613 | 195,622 | -0.09(-1.16%) |
Mar 25, 2003 | 7.642 | 7.732 | 7.589 | 7.702 | 504,307 | +0.09(+1.18%) |
Mar 24, 2003 | 7.666 | 7.732 | 7.559 | 7.613 | 322,592 | -0.09(-1.16%) |
Mar 21, 2003 | 7.613 | 7.732 | 7.613 | 7.702 | 337,595 | +0.11(+1.49%) |
Mar 20, 2003 | 7.684 | 7.702 | 7.559 | 7.589 | 403,060 | -0.11(-1.47%) |
Mar 19, 2003 | 7.696 | 7.725 | 7.607 | 7.702 | 544,741 | +0.02(+0.23%) |
Mar 18, 2003 | 7.666 | 7.702 | 7.553 | 7.684 | 373,769 | +0.05(+0.70%) |
Mar 17, 2003 | 7.583 | 7.756 | 7.511 | 7.631 | 626,715 | -0.07(-0.85%) |
Mar 14, 2003 | 7.726 | 7.732 | 7.475 | 7.696 | 418,685 | -0.02(-0.23%) |
Mar 13, 2003 | 7.642 | 7.714 | 7.559 | 7.714 | 1,047,618 | +0.02(+0.23%) |
Mar 12, 2003 | 7.648 | 7.702 | 7.619 | 7.696 | 902,216 | +0.01(+0.16%) |
Mar 11, 2003 | 7.702 | 7.756 | 7.619 | 7.684 | 3,740,105 | +0.01(+0.08%) |
Mar 10, 2003 | 7.822 | 7.822 | 7.637 | 7.678 | 450,701 | -0.11(-1.46%) |
Mar 07, 2003 | 7.631 | 7.822 | 7.631 | 7.792 | 1,510,211 | +0.32(+4.23%) |
Mar 06, 2003 | 7.637 | 7.642 | 7.475 | 7.475 | 386,555 | -0.11(-1.42%) |
Mar 05, 2003 | 7.386 | 7.672 | 7.344 | 7.583 | 598,256 | +0.19(+2.58%) |
Mar 04, 2003 | 7.499 | 7.553 | 7.344 | 7.392 | 124,608 | -0.11(-1.43%) |
Mar 03, 2003 | 7.493 | 7.553 | 7.410 | 7.499 | 157,268 | +0.04(+0.48%) |
Feb 28, 2003 | 7.434 | 7.493 | 7.350 | 7.463 | 187,415 | +0.00(+0.00%) |
Feb 27, 2003 | 7.463 | 7.493 | 7.416 | 7.463 | 124,106 | +0.01(+0.08%) |
Feb 26, 2003 | 7.463 | 7.493 | 7.386 | 7.457 | 316,546 | -0.01(-0.08%) |
Feb 25, 2003 | 7.457 | 7.463 | 7.254 | 7.463 | 400,958 | +0.03(+0.40%) |
Feb 24, 2003 | 7.499 | 7.499 | 7.374 | 7.434 | 398,949 | -0.02(-0.32%) |
Feb 21, 2003 | 7.386 | 7.499 | 7.386 | 7.457 | 340,831 | +0.06(+0.81%) |
Feb 20, 2003 | 7.463 | 7.475 | 7.380 | 7.398 | 212,873 | -0.04(-0.48%) |
Feb 19, 2003 | 7.517 | 7.565 | 7.404 | 7.434 | 510,996 | -0.07(-0.88%) |
Feb 18, 2003 | 7.517 | 7.565 | 7.422 | 7.499 | 351,048 | +0.01(+0.08%) |
Feb 14, 2003 | 7.481 | 7.523 | 7.416 | 7.493 | 174,686 | +0.01(+0.16%) |
Feb 13, 2003 | 7.434 | 7.481 | 7.404 | 7.481 | 202,489 | +0.08(+1.05%) |
Feb 12, 2003 | 7.577 | 7.577 | 7.350 | 7.404 | 434,623 | -0.13(-1.67%) |
Feb 11, 2003 | 7.726 | 7.726 | 7.469 | 7.529 | 390,239 | -0.23(-3.00%) |
Feb 10, 2003 | 7.607 | 7.851 | 7.523 | 7.762 | 711,140 | +0.21(+2.77%) |
Feb 07, 2003 | 7.726 | 7.726 | 7.469 | 7.553 | 268,310 | -0.03(-0.40%) |
Feb 06, 2003 | 7.574 | 7.702 | 7.469 | 7.583 | 332,625 | +0.02(+0.32%) |
Feb 05, 2003 | 7.583 | 7.654 | 7.529 | 7.559 | 349,373 | -0.01(-0.08%) |
Feb 04, 2003 | 7.463 | 7.613 | 7.398 | 7.565 | 750,834 | +0.10(+1.36%) |