Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.562 | 7.562 | 7.468 | 7.487 | 652,996 | +0.12(+1.60%) |
Apr 29, 2003 | 7.401 | 7.445 | 7.293 | 7.369 | 878,237 | -0.11(-1.43%) |
Apr 28, 2003 | 7.369 | 7.489 | 7.367 | 7.476 | 548,388 | +0.19(+2.59%) |
Apr 25, 2003 | 7.335 | 7.335 | 7.270 | 7.287 | 342,669 | -0.02(-0.29%) |
Apr 24, 2003 | 7.318 | 7.358 | 7.264 | 7.308 | 486,031 | -0.09(-1.19%) |
Apr 23, 2003 | 7.380 | 7.401 | 7.289 | 7.396 | 544,600 | -0.13(-1.72%) |
Apr 22, 2003 | 7.407 | 7.550 | 7.405 | 7.525 | 402,986 | +0.04(+0.59%) |
Apr 21, 2003 | 7.512 | 7.512 | 7.455 | 7.481 | 145,693 | -0.04(-0.58%) |
Apr 17, 2003 | 7.487 | 7.533 | 7.468 | 7.525 | 359,570 | +0.10(+1.34%) |
Apr 16, 2003 | 7.491 | 7.502 | 7.409 | 7.426 | 546,057 | -0.10(-1.37%) |
Apr 15, 2003 | 7.474 | 7.544 | 7.466 | 7.529 | 283,810 | +0.07(+1.00%) |
Apr 14, 2003 | 7.388 | 7.462 | 7.388 | 7.455 | 268,657 | +0.08(+1.03%) |
Apr 11, 2003 | 7.417 | 7.436 | 7.358 | 7.379 | 193,480 | +0.01(+0.10%) |
Apr 10, 2003 | 7.380 | 7.409 | 7.348 | 7.371 | 337,425 | +0.06(+0.76%) |
Apr 09, 2003 | 7.354 | 7.419 | 7.316 | 7.316 | 397,450 | -0.00(-0.05%) |
Apr 08, 2003 | 7.325 | 7.359 | 7.281 | 7.319 | 243,307 | +0.08(+1.05%) |
Apr 07, 2003 | 7.344 | 7.361 | 7.241 | 7.243 | 402,695 | +0.03(+0.45%) |
Apr 04, 2003 | 7.171 | 7.236 | 7.169 | 7.211 | 364,815 | +0.13(+1.80%) |
Apr 03, 2003 | 7.125 | 7.148 | 7.083 | 7.083 | 666,399 | -0.21(-2.93%) |
Apr 02, 2003 | 7.230 | 7.323 | 7.230 | 7.297 | 534,693 | +0.10(+1.43%) |
Apr 01, 2003 | 7.142 | 7.213 | 7.142 | 7.194 | 390,165 | +0.13(+1.84%) |
Mar 31, 2003 | 7.081 | 7.121 | 7.035 | 7.064 | 485,157 | -0.07(-0.99%) |
Mar 28, 2003 | 7.131 | 7.150 | 7.104 | 7.134 | 508,177 | +0.06(+0.92%) |
Mar 27, 2003 | 7.081 | 7.123 | 7.020 | 7.070 | 405,026 | -0.03(-0.43%) |
Mar 26, 2003 | 7.093 | 7.131 | 7.068 | 7.100 | 720,014 | +0.14(+2.03%) |
Mar 25, 2003 | 6.953 | 7.026 | 6.909 | 6.959 | 827,536 | +0.23(+3.49%) |
Mar 24, 2003 | 6.831 | 6.892 | 6.725 | 6.725 | 794,901 | -0.44(-6.12%) |
Mar 21, 2003 | 7.058 | 7.197 | 7.053 | 7.163 | 767,510 | +0.21(+3.04%) |
Mar 20, 2003 | 6.921 | 6.990 | 6.877 | 6.951 | 828,410 | +0.05(+0.66%) |
Mar 19, 2003 | 6.913 | 6.944 | 6.845 | 6.906 | 1,135,240 | +0.09(+1.34%) |
Mar 18, 2003 | 6.908 | 6.909 | 6.778 | 6.814 | 707,776 | +0.02(+0.31%) |
Mar 17, 2003 | 6.538 | 6.847 | 6.536 | 6.793 | 693,207 | +0.23(+3.55%) |
Mar 14, 2003 | 6.557 | 6.627 | 6.501 | 6.561 | 699,035 | -0.03(-0.46%) |
Mar 13, 2003 | 6.486 | 6.608 | 6.431 | 6.591 | 1,010,235 | +0.29(+4.66%) |
Mar 12, 2003 | 6.328 | 6.353 | 6.235 | 6.297 | 1,881,770 | -0.18(-2.74%) |
Mar 11, 2003 | 6.416 | 6.517 | 6.416 | 6.475 | 570,533 | +0.05(+0.80%) |
Mar 10, 2003 | 6.425 | 6.479 | 6.400 | 6.423 | 616,864 | -0.17(-2.63%) |
Mar 07, 2003 | 6.534 | 6.650 | 6.501 | 6.597 | 579,858 | -0.15(-2.26%) |
Mar 06, 2003 | 6.778 | 6.824 | 6.742 | 6.749 | 401,821 | -0.06(-0.84%) |
Mar 05, 2003 | 6.797 | 6.816 | 6.765 | 6.807 | 757,895 | +0.06(+0.90%) |
Mar 04, 2003 | 6.862 | 6.862 | 6.717 | 6.746 | 675,141 | +0.05(+0.77%) |
Mar 03, 2003 | 6.791 | 6.799 | 6.688 | 6.694 | 477,581 | -0.01(-0.11%) |
Feb 28, 2003 | 6.776 | 6.782 | 6.683 | 6.702 | 916,991 | +0.06(+0.86%) |
Feb 27, 2003 | 6.593 | 6.665 | 6.534 | 6.644 | 435,913 | +0.05(+0.69%) |
Feb 26, 2003 | 6.635 | 6.675 | 6.599 | 6.599 | 591,513 | -0.05(-0.69%) |
Feb 25, 2003 | 6.614 | 6.644 | 6.547 | 6.644 | 749,444 | -0.06(-0.88%) |
Feb 24, 2003 | 6.759 | 6.765 | 6.669 | 6.704 | 1,119,213 | -0.04(-0.57%) |
Feb 21, 2003 | 6.667 | 6.763 | 6.654 | 6.742 | 1,112,511 | +0.16(+2.37%) |
Feb 20, 2003 | 6.654 | 6.673 | 6.578 | 6.585 | 361,901 | +0.01(+0.15%) |
Feb 19, 2003 | 6.692 | 6.692 | 6.559 | 6.576 | 357,530 | -0.14(-2.07%) |
Feb 18, 2003 | 6.749 | 6.816 | 6.698 | 6.715 | 684,465 | +0.06(+0.89%) |
Feb 14, 2003 | 6.589 | 6.755 | 6.587 | 6.656 | 640,757 | +0.17(+2.68%) |
Feb 13, 2003 | 6.501 | 6.507 | 6.383 | 6.482 | 825,788 | +0.16(+2.56%) |
Feb 12, 2003 | 6.292 | 6.339 | 6.259 | 6.320 | 714,769 | -0.02(-0.36%) |
Feb 11, 2003 | 6.353 | 6.395 | 6.324 | 6.343 | 578,109 | +0.02(+0.33%) |
Feb 10, 2003 | 6.292 | 6.338 | 6.265 | 6.322 | 947,878 | -0.06(-1.01%) |
Feb 07, 2003 | 6.440 | 6.440 | 6.364 | 6.387 | 307,703 | -0.02(-0.39%) |
Feb 06, 2003 | 6.471 | 6.500 | 6.368 | 6.412 | 434,456 | -0.16(-2.47%) |
Feb 05, 2003 | 6.572 | 6.627 | 6.536 | 6.574 | 528,282 | +0.05(+0.70%) |
Feb 04, 2003 | 6.587 | 6.593 | 6.463 | 6.528 | 596,758 | -0.14(-2.03%) |