Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.115 | 7.209 | 7.088 | 7.151 | 446,871 | +0.04(+0.50%) |
Apr 29, 2003 | 7.193 | 7.264 | 7.113 | 7.115 | 445,434 | -0.10(-1.36%) |
Apr 28, 2003 | 6.953 | 7.262 | 6.869 | 7.214 | 735,685 | +0.09(+1.29%) |
Apr 25, 2003 | 7.151 | 7.193 | 7.120 | 7.122 | 127,403 | -0.05(-0.67%) |
Apr 24, 2003 | 7.182 | 7.251 | 7.113 | 7.170 | 217,448 | -0.01(-0.17%) |
Apr 23, 2003 | 7.180 | 7.193 | 7.103 | 7.182 | 215,532 | +0.02(+0.29%) |
Apr 22, 2003 | 7.099 | 7.170 | 7.057 | 7.161 | 199,248 | +0.08(+1.18%) |
Apr 21, 2003 | 7.046 | 7.078 | 7.005 | 7.078 | 134,588 | +0.01(+0.15%) |
Apr 17, 2003 | 7.057 | 7.088 | 7.019 | 7.067 | 129,798 | +0.06(+0.89%) |
Apr 16, 2003 | 7.053 | 7.059 | 6.961 | 7.005 | 182,484 | -0.02(-0.24%) |
Apr 15, 2003 | 6.971 | 7.036 | 6.955 | 7.021 | 227,027 | +0.05(+0.69%) |
Apr 14, 2003 | 6.963 | 7.026 | 6.733 | 6.973 | 253,849 | +0.04(+0.63%) |
Apr 11, 2003 | 7.046 | 7.088 | 6.919 | 6.930 | 192,063 | -0.09(-1.22%) |
Apr 10, 2003 | 6.948 | 7.028 | 6.932 | 7.015 | 234,691 | +0.07(+0.99%) |
Apr 09, 2003 | 7.067 | 7.092 | 6.927 | 6.946 | 299,351 | -0.07(-0.98%) |
Apr 08, 2003 | 6.963 | 7.046 | 6.953 | 7.015 | 221,759 | +0.02(+0.30%) |
Apr 07, 2003 | 7.036 | 7.264 | 6.942 | 6.994 | 226,069 | -0.02(-0.30%) |
Apr 04, 2003 | 6.936 | 7.040 | 6.913 | 7.015 | 165,241 | +0.06(+0.84%) |
Apr 03, 2003 | 6.946 | 6.996 | 6.911 | 6.957 | 127,403 | +0.03(+0.39%) |
Apr 02, 2003 | 6.942 | 6.965 | 6.838 | 6.930 | 207,869 | -0.01(-0.12%) |
Apr 01, 2003 | 6.859 | 6.938 | 6.744 | 6.938 | 250,017 | +0.12(+1.78%) |
Mar 31, 2003 | 6.827 | 6.932 | 6.750 | 6.817 | 156,141 | -0.06(-0.91%) |
Mar 28, 2003 | 6.831 | 6.892 | 6.746 | 6.879 | 226,069 | -0.00(-0.06%) |
Mar 27, 2003 | 6.744 | 6.884 | 6.717 | 6.884 | 219,843 | +0.11(+1.63%) |
Mar 26, 2003 | 6.879 | 6.879 | 6.744 | 6.773 | 299,829 | -0.06(-0.92%) |
Mar 25, 2003 | 6.859 | 6.950 | 6.786 | 6.836 | 255,765 | -0.02(-0.33%) |
Mar 24, 2003 | 6.932 | 6.953 | 6.817 | 6.859 | 325,214 | -0.18(-2.52%) |
Mar 21, 2003 | 6.794 | 7.036 | 6.786 | 7.036 | 440,644 | +0.24(+3.56%) |
Mar 20, 2003 | 6.746 | 6.819 | 6.712 | 6.794 | 121,177 | +0.02(+0.34%) |
Mar 19, 2003 | 6.723 | 6.783 | 6.715 | 6.771 | 174,342 | +0.01(+0.12%) |
Mar 18, 2003 | 6.794 | 6.811 | 6.681 | 6.763 | 324,257 | -0.03(-0.46%) |
Mar 17, 2003 | 6.692 | 6.806 | 6.692 | 6.794 | 291,687 | +0.06(+0.93%) |
Mar 14, 2003 | 6.731 | 6.765 | 6.656 | 6.731 | 235,649 | +0.00(+0.00%) |
Mar 13, 2003 | 6.702 | 6.731 | 6.629 | 6.731 | 176,736 | +0.07(+1.07%) |
Mar 12, 2003 | 6.754 | 6.754 | 6.618 | 6.660 | 335,273 | -0.20(-2.92%) |
Mar 11, 2003 | 6.838 | 6.917 | 6.788 | 6.861 | 237,085 | -0.00(-0.03%) |
Mar 10, 2003 | 6.859 | 6.942 | 6.792 | 6.863 | 432,981 | +0.00(+0.00%) |
Mar 07, 2003 | 6.702 | 6.863 | 6.681 | 6.863 | 270,134 | +0.11(+1.61%) |
Mar 06, 2003 | 6.838 | 6.848 | 6.723 | 6.754 | 322,820 | -0.13(-1.82%) |
Mar 05, 2003 | 6.689 | 6.884 | 6.689 | 6.879 | 514,883 | +0.22(+3.36%) |
Mar 04, 2003 | 6.765 | 6.806 | 6.639 | 6.656 | 803,218 | -0.08(-1.18%) |
Mar 03, 2003 | 6.696 | 6.750 | 6.696 | 6.735 | 648,514 | +0.04(+0.59%) |
Feb 28, 2003 | 6.675 | 6.821 | 6.637 | 6.696 | 1,390,904 | +0.02(+0.31%) |
Feb 27, 2003 | 6.650 | 6.692 | 6.587 | 6.675 | 485,667 | +0.08(+1.17%) |
Feb 26, 2003 | 6.742 | 6.754 | 6.587 | 6.598 | 497,162 | -0.14(-2.11%) |
Feb 25, 2003 | 6.721 | 6.806 | 6.706 | 6.740 | 730,416 | +0.01(+0.09%) |
Feb 24, 2003 | 6.729 | 6.750 | 6.660 | 6.733 | 528,294 | +0.03(+0.44%) |
Feb 21, 2003 | 6.681 | 6.796 | 6.681 | 6.704 | 637,497 | +0.06(+0.94%) |
Feb 20, 2003 | 6.660 | 6.675 | 6.587 | 6.641 | 283,545 | +0.03(+0.51%) |
Feb 19, 2003 | 6.560 | 6.687 | 6.537 | 6.608 | 384,127 | +0.03(+0.41%) |
Feb 18, 2003 | 6.660 | 6.660 | 6.508 | 6.581 | 358,742 | -0.06(-0.97%) |
Feb 14, 2003 | 6.462 | 6.646 | 6.462 | 6.646 | 511,530 | +0.13(+2.02%) |
Feb 13, 2003 | 6.378 | 6.593 | 6.351 | 6.514 | 474,650 | +0.11(+1.79%) |
Feb 12, 2003 | 6.483 | 6.577 | 6.399 | 6.399 | 254,328 | -0.10(-1.61%) |
Feb 11, 2003 | 6.514 | 6.525 | 6.474 | 6.504 | 444,955 | -0.07(-1.11%) |
Feb 10, 2003 | 6.554 | 6.618 | 6.516 | 6.577 | 337,188 | +0.01(+0.16%) |
Feb 07, 2003 | 6.608 | 6.608 | 6.558 | 6.566 | 545,058 | -0.06(-0.98%) |
Feb 06, 2003 | 6.560 | 6.662 | 6.560 | 6.631 | 473,214 | +0.04(+0.57%) |
Feb 05, 2003 | 6.702 | 6.702 | 6.562 | 6.593 | 223,196 | -0.07(-1.00%) |
Feb 04, 2003 | 6.608 | 6.729 | 6.598 | 6.660 | 545,537 | +0.06(+0.98%) |