Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.811 | 8.380 | 7.627 | 8.172 | 594,820 | +0.36(+4.63%) |
Apr 29, 2003 | 7.734 | 7.934 | 7.734 | 7.811 | 231,528 | +0.08(+0.99%) |
Apr 28, 2003 | 7.534 | 7.765 | 7.534 | 7.734 | 117,585 | +0.20(+2.65%) |
Apr 25, 2003 | 7.773 | 7.780 | 7.434 | 7.534 | 191,726 | -0.26(-3.35%) |
Apr 24, 2003 | 7.750 | 7.888 | 7.696 | 7.796 | 174,426 | -0.03(-0.39%) |
Apr 23, 2003 | 7.696 | 7.919 | 7.534 | 7.826 | 320,237 | +0.16(+2.11%) |
Apr 22, 2003 | 7.457 | 7.688 | 7.311 | 7.665 | 231,268 | +0.21(+2.78%) |
Apr 21, 2003 | 7.334 | 7.473 | 7.227 | 7.457 | 195,888 | +0.15(+2.00%) |
Apr 17, 2003 | 7.188 | 7.404 | 7.111 | 7.311 | 231,528 | +0.15(+2.15%) |
Apr 16, 2003 | 7.188 | 7.365 | 7.119 | 7.158 | 238,942 | +0.02(+0.32%) |
Apr 15, 2003 | 7.150 | 7.304 | 7.027 | 7.135 | 257,022 | -0.02(-0.22%) |
Apr 14, 2003 | 7.019 | 7.181 | 7.019 | 7.150 | 507,931 | +0.13(+1.86%) |
Apr 11, 2003 | 7.035 | 7.127 | 6.919 | 7.019 | 403,613 | +0.08(+1.11%) |
Apr 10, 2003 | 7.035 | 7.050 | 6.935 | 6.942 | 223,203 | -0.09(-1.31%) |
Apr 09, 2003 | 7.073 | 7.173 | 7.019 | 7.035 | 269,119 | -0.02(-0.22%) |
Apr 08, 2003 | 7.158 | 7.188 | 6.973 | 7.050 | 143,339 | -0.11(-1.50%) |
Apr 07, 2003 | 7.188 | 7.327 | 7.150 | 7.158 | 279,915 | +0.08(+1.09%) |
Apr 04, 2003 | 7.111 | 7.150 | 6.988 | 7.081 | 228,536 | -0.03(-0.43%) |
Apr 03, 2003 | 7.219 | 7.219 | 7.035 | 7.111 | 178,068 | -0.11(-1.49%) |
Apr 02, 2003 | 7.127 | 7.404 | 7.127 | 7.219 | 200,181 | +0.24(+3.41%) |
Apr 01, 2003 | 6.919 | 7.042 | 6.904 | 6.981 | 168,573 | +0.06(+0.89%) |
Mar 31, 2003 | 6.919 | 6.965 | 6.742 | 6.919 | 283,167 | -0.12(-1.64%) |
Mar 28, 2003 | 7.127 | 7.127 | 6.804 | 7.035 | 200,181 | -0.09(-1.29%) |
Mar 27, 2003 | 7.119 | 7.158 | 7.011 | 7.127 | 181,580 | +0.01(+0.11%) |
Mar 26, 2003 | 7.219 | 7.288 | 7.096 | 7.119 | 273,411 | -0.19(-2.63%) |
Mar 25, 2003 | 7.265 | 7.442 | 7.242 | 7.311 | 247,527 | +0.07(+0.96%) |
Mar 24, 2003 | 7.504 | 7.534 | 7.211 | 7.242 | 197,969 | -0.43(-5.61%) |
Mar 21, 2003 | 7.480 | 7.726 | 7.465 | 7.673 | 283,297 | +0.30(+4.07%) |
Mar 20, 2003 | 7.442 | 7.496 | 7.342 | 7.373 | 241,413 | -0.06(-0.83%) |
Mar 19, 2003 | 7.573 | 7.573 | 7.304 | 7.434 | 200,571 | -0.15(-1.93%) |
Mar 18, 2003 | 7.304 | 7.688 | 7.188 | 7.580 | 633,581 | +0.28(+3.90%) |
Mar 17, 2003 | 6.781 | 7.296 | 6.781 | 7.296 | 373,437 | +0.45(+6.63%) |
Mar 14, 2003 | 6.781 | 7.019 | 6.773 | 6.842 | 362,771 | +0.15(+2.18%) |
Mar 13, 2003 | 6.612 | 6.750 | 6.535 | 6.696 | 424,295 | +0.20(+3.08%) |
Mar 12, 2003 | 6.466 | 6.589 | 6.396 | 6.496 | 209,806 | +0.03(+0.48%) |
Mar 11, 2003 | 6.381 | 6.473 | 6.358 | 6.466 | 267,298 | +0.08(+1.33%) |
Mar 10, 2003 | 6.512 | 6.535 | 6.366 | 6.381 | 220,862 | -0.13(-2.01%) |
Mar 07, 2003 | 6.573 | 6.681 | 6.496 | 6.512 | 459,024 | -0.12(-1.85%) |
Mar 06, 2003 | 6.619 | 6.727 | 6.543 | 6.635 | 360,039 | -0.06(-0.92%) |
Mar 05, 2003 | 6.773 | 6.873 | 6.612 | 6.696 | 330,253 | -0.08(-1.14%) |
Mar 04, 2003 | 6.973 | 6.981 | 6.750 | 6.773 | 296,954 | -0.28(-3.93%) |
Mar 03, 2003 | 7.288 | 7.442 | 6.927 | 7.050 | 174,296 | -0.22(-3.07%) |
Feb 28, 2003 | 7.065 | 7.296 | 7.058 | 7.273 | 259,754 | +0.28(+4.07%) |
Feb 27, 2003 | 6.981 | 7.142 | 6.927 | 6.988 | 214,489 | -0.02(-0.22%) |
Feb 26, 2003 | 7.150 | 7.165 | 6.919 | 7.004 | 185,482 | -0.15(-2.04%) |
Feb 25, 2003 | 7.073 | 7.196 | 6.919 | 7.150 | 224,374 | +0.06(+0.87%) |
Feb 24, 2003 | 7.250 | 7.250 | 7.081 | 7.088 | 111,601 | -0.16(-2.23%) |
Feb 21, 2003 | 7.073 | 7.419 | 7.073 | 7.250 | 167,012 | +0.10(+1.40%) |
Feb 20, 2003 | 7.073 | 7.227 | 7.073 | 7.150 | 145,030 | +0.05(+0.65%) |
Feb 19, 2003 | 7.104 | 7.135 | 7.011 | 7.104 | 171,955 | -0.11(-1.49%) |
Feb 18, 2003 | 7.150 | 7.396 | 7.150 | 7.211 | 175,337 | +0.11(+1.52%) |
Feb 14, 2003 | 6.804 | 7.165 | 6.804 | 7.104 | 238,942 | +0.27(+3.94%) |
Feb 13, 2003 | 6.773 | 6.842 | 6.704 | 6.835 | 385,143 | +0.05(+0.68%) |
Feb 12, 2003 | 6.850 | 6.935 | 6.704 | 6.789 | 176,898 | -0.14(-2.00%) |
Feb 11, 2003 | 6.950 | 7.058 | 6.735 | 6.927 | 198,229 | -0.02(-0.22%) |
Feb 10, 2003 | 6.881 | 7.304 | 6.765 | 6.942 | 222,813 | +0.10(+1.46%) |
Feb 07, 2003 | 6.904 | 6.904 | 6.758 | 6.842 | 342,870 | -0.06(-0.89%) |
Feb 06, 2003 | 6.965 | 7.065 | 6.758 | 6.904 | 353,145 | -0.09(-1.32%) |
Feb 05, 2003 | 6.996 | 7.065 | 6.850 | 6.996 | 302,027 | +0.18(+2.71%) |
Feb 04, 2003 | 6.773 | 6.858 | 6.650 | 6.812 | 281,606 | +0.04(+0.57%) |