Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.790 | 7.884 | 7.749 | 7.860 | 632,932 | +0.07(+0.91%) |
Apr 29, 2003 | 7.754 | 7.837 | 7.660 | 7.790 | 426,944 | +0.05(+0.61%) |
Apr 28, 2003 | 7.696 | 7.754 | 7.643 | 7.743 | 440,552 | +0.06(+0.77%) |
Apr 25, 2003 | 7.731 | 7.731 | 7.396 | 7.684 | 282,191 | -0.02(-0.23%) |
Apr 24, 2003 | 7.672 | 7.760 | 7.631 | 7.701 | 897,433 | +0.04(+0.54%) |
Apr 23, 2003 | 7.496 | 7.660 | 7.466 | 7.660 | 827,183 | +0.19(+2.60%) |
Apr 22, 2003 | 7.484 | 7.507 | 7.431 | 7.466 | 1,010,718 | -0.03(-0.39%) |
Apr 21, 2003 | 7.531 | 7.554 | 7.466 | 7.496 | 559,280 | -0.04(-0.55%) |
Apr 17, 2003 | 7.496 | 7.584 | 7.437 | 7.537 | 405,171 | +0.07(+0.94%) |
Apr 16, 2003 | 7.507 | 7.525 | 7.296 | 7.466 | 899,984 | +0.00(+0.00%) |
Apr 15, 2003 | 7.507 | 7.513 | 7.437 | 7.466 | 175,200 | -0.04(-0.51%) |
Apr 14, 2003 | 7.408 | 7.525 | 7.408 | 7.505 | 215,003 | +0.07(+0.91%) |
Apr 11, 2003 | 7.584 | 7.584 | 7.425 | 7.437 | 92,192 | -0.08(-1.09%) |
Apr 10, 2003 | 7.525 | 7.584 | 7.472 | 7.519 | 245,960 | -0.02(-0.31%) |
Apr 09, 2003 | 7.519 | 7.607 | 7.507 | 7.543 | 510,121 | +0.02(+0.23%) |
Apr 08, 2003 | 7.484 | 7.549 | 7.396 | 7.525 | 404,661 | +0.09(+1.27%) |
Apr 07, 2003 | 7.519 | 7.519 | 7.366 | 7.431 | 309,066 | +0.05(+0.71%) |
Apr 04, 2003 | 7.549 | 7.549 | 7.378 | 7.379 | 219,595 | -0.06(-0.86%) |
Apr 03, 2003 | 7.537 | 7.554 | 7.437 | 7.443 | 131,655 | -0.08(-1.02%) |
Apr 02, 2003 | 7.449 | 7.554 | 7.449 | 7.519 | 385,950 | +0.08(+1.11%) |
Apr 01, 2003 | 7.437 | 7.466 | 7.366 | 7.437 | 298,350 | +0.08(+1.04%) |
Mar 31, 2003 | 7.525 | 7.525 | 7.360 | 7.360 | 995,256 | -0.11(-1.42%) |
Mar 28, 2003 | 7.513 | 7.554 | 7.455 | 7.466 | 343,651 | -0.03(-0.39%) |
Mar 27, 2003 | 7.490 | 7.554 | 7.484 | 7.496 | 236,435 | +0.00(+0.00%) |
Mar 26, 2003 | 7.590 | 7.613 | 7.496 | 7.496 | 198,673 | -0.09(-1.16%) |
Mar 25, 2003 | 7.525 | 7.613 | 7.472 | 7.584 | 512,173 | +0.09(+1.18%) |
Mar 24, 2003 | 7.549 | 7.613 | 7.443 | 7.496 | 327,624 | -0.09(-1.16%) |
Mar 21, 2003 | 7.496 | 7.613 | 7.496 | 7.584 | 342,861 | +0.11(+1.49%) |
Mar 20, 2003 | 7.566 | 7.584 | 7.443 | 7.472 | 409,347 | -0.11(-1.47%) |
Mar 19, 2003 | 7.578 | 7.607 | 7.490 | 7.584 | 553,238 | +0.02(+0.23%) |
Mar 18, 2003 | 7.549 | 7.584 | 7.437 | 7.566 | 379,599 | +0.05(+0.70%) |
Mar 17, 2003 | 7.466 | 7.637 | 7.396 | 7.513 | 636,490 | -0.06(-0.85%) |
Mar 14, 2003 | 7.607 | 7.613 | 7.360 | 7.578 | 425,216 | -0.02(-0.23%) |
Mar 13, 2003 | 7.525 | 7.596 | 7.443 | 7.596 | 1,063,958 | +0.02(+0.23%) |
Mar 12, 2003 | 7.531 | 7.584 | 7.502 | 7.578 | 916,288 | +0.01(+0.16%) |
Mar 11, 2003 | 7.584 | 7.637 | 7.502 | 7.566 | 3,798,443 | +0.01(+0.08%) |
Mar 10, 2003 | 7.701 | 7.701 | 7.519 | 7.560 | 457,731 | -0.11(-1.46%) |
Mar 07, 2003 | 7.513 | 7.701 | 7.513 | 7.672 | 1,533,767 | +0.31(+4.23%) |
Mar 06, 2003 | 7.519 | 7.525 | 7.360 | 7.360 | 392,584 | -0.11(-1.42%) |
Mar 05, 2003 | 7.272 | 7.554 | 7.231 | 7.466 | 607,587 | +0.19(+2.58%) |
Mar 04, 2003 | 7.384 | 7.437 | 7.231 | 7.278 | 126,552 | -0.11(-1.43%) |
Mar 03, 2003 | 7.378 | 7.437 | 7.296 | 7.384 | 159,721 | +0.04(+0.48%) |
Feb 28, 2003 | 7.319 | 7.378 | 7.237 | 7.349 | 190,338 | +0.00(+0.00%) |
Feb 27, 2003 | 7.349 | 7.378 | 7.302 | 7.349 | 126,042 | +0.01(+0.08%) |
Feb 26, 2003 | 7.349 | 7.378 | 7.272 | 7.343 | 321,483 | -0.01(-0.08%) |
Feb 25, 2003 | 7.343 | 7.349 | 7.143 | 7.349 | 407,213 | +0.03(+0.40%) |
Feb 24, 2003 | 7.384 | 7.384 | 7.261 | 7.319 | 405,171 | -0.02(-0.32%) |
Feb 21, 2003 | 7.272 | 7.384 | 7.272 | 7.343 | 346,148 | +0.06(+0.81%) |
Feb 20, 2003 | 7.349 | 7.360 | 7.266 | 7.284 | 216,193 | -0.04(-0.48%) |
Feb 19, 2003 | 7.402 | 7.449 | 7.290 | 7.319 | 518,966 | -0.06(-0.88%) |
Feb 18, 2003 | 7.402 | 7.449 | 7.308 | 7.384 | 356,524 | +0.01(+0.08%) |
Feb 14, 2003 | 7.366 | 7.408 | 7.302 | 7.378 | 177,411 | +0.01(+0.16%) |
Feb 13, 2003 | 7.319 | 7.366 | 7.290 | 7.366 | 205,647 | +0.08(+1.05%) |
Feb 12, 2003 | 7.460 | 7.460 | 7.237 | 7.290 | 441,402 | -0.12(-1.67%) |
Feb 11, 2003 | 7.607 | 7.607 | 7.355 | 7.413 | 396,326 | -0.23(-3.00%) |
Feb 10, 2003 | 7.490 | 7.731 | 7.408 | 7.643 | 722,233 | +0.21(+2.77%) |
Feb 07, 2003 | 7.607 | 7.607 | 7.355 | 7.437 | 272,495 | -0.03(-0.40%) |
Feb 06, 2003 | 7.457 | 7.584 | 7.355 | 7.467 | 337,813 | +0.02(+0.32%) |
Feb 05, 2003 | 7.466 | 7.537 | 7.413 | 7.443 | 354,823 | -0.01(-0.08%) |
Feb 04, 2003 | 7.349 | 7.496 | 7.284 | 7.449 | 762,546 | +0.10(+1.36%) |