Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.548 | 7.808 | 7.496 | 7.652 | 191,343 | +0.05(+0.68%) |
Apr 29, 2003 | 7.634 | 7.634 | 7.392 | 7.600 | 128,868 | +0.05(+0.69%) |
Apr 28, 2003 | 7.548 | 7.721 | 7.513 | 7.548 | 93,135 | -0.05(-0.69%) |
Apr 25, 2003 | 7.773 | 7.791 | 7.374 | 7.600 | 99,475 | -0.12(-1.57%) |
Apr 24, 2003 | 7.895 | 7.895 | 7.548 | 7.721 | 448,965 | -0.05(-0.67%) |
Apr 23, 2003 | 7.791 | 7.964 | 7.634 | 7.773 | 54,175 | -0.03(-0.44%) |
Apr 22, 2003 | 7.895 | 7.929 | 7.409 | 7.808 | 152,613 | -0.09(-1.10%) |
Apr 21, 2003 | 7.496 | 7.895 | 7.270 | 7.895 | 190,536 | +0.40(+5.32%) |
Apr 17, 2003 | 7.426 | 7.513 | 7.235 | 7.496 | 65,932 | +0.12(+1.65%) |
Apr 16, 2003 | 7.426 | 7.426 | 7.218 | 7.374 | 54,406 | -0.05(-0.70%) |
Apr 15, 2003 | 7.392 | 7.426 | 7.218 | 7.426 | 45,645 | +0.03(+0.47%) |
Apr 14, 2003 | 7.183 | 7.392 | 7.183 | 7.392 | 48,412 | +0.17(+2.40%) |
Apr 11, 2003 | 7.183 | 7.392 | 7.183 | 7.218 | 61,898 | +0.02(+0.24%) |
Apr 10, 2003 | 7.322 | 7.392 | 7.201 | 7.201 | 42,187 | -0.14(-1.89%) |
Apr 09, 2003 | 7.218 | 7.392 | 7.218 | 7.339 | 34,925 | -0.05(-0.70%) |
Apr 08, 2003 | 7.166 | 7.392 | 7.166 | 7.392 | 58,209 | +0.26(+3.65%) |
Apr 07, 2003 | 7.045 | 7.461 | 7.045 | 7.131 | 86,450 | -0.03(-0.48%) |
Apr 04, 2003 | 7.201 | 7.339 | 7.114 | 7.166 | 201,717 | +0.10(+1.47%) |
Apr 03, 2003 | 7.201 | 7.270 | 7.045 | 7.062 | 133,479 | -0.05(-0.73%) |
Apr 02, 2003 | 7.114 | 7.357 | 7.079 | 7.114 | 221,774 | -0.12(-1.68%) |
Apr 01, 2003 | 7.270 | 7.270 | 7.045 | 7.235 | 70,197 | -0.03(-0.48%) |
Mar 31, 2003 | 7.183 | 7.374 | 7.166 | 7.270 | 20,356,184 | +0.03(+0.48%) |
Mar 28, 2003 | 7.235 | 7.374 | 7.149 | 7.235 | 121,030 | -0.03(-0.48%) |
Mar 27, 2003 | 7.287 | 7.287 | 7.114 | 7.270 | 113,077 | -0.02(-0.21%) |
Mar 26, 2003 | 7.287 | 7.287 | 7.097 | 7.286 | 89,908 | +0.03(+0.45%) |
Mar 25, 2003 | 7.253 | 7.287 | 7.149 | 7.253 | 51,870 | +0.10(+1.46%) |
Mar 24, 2003 | 7.287 | 7.287 | 7.114 | 7.149 | 43,916 | -0.14(-1.90%) |
Mar 21, 2003 | 6.992 | 7.287 | 6.940 | 7.287 | 196,242 | +0.17(+2.44%) |
Mar 20, 2003 | 6.906 | 7.287 | 6.906 | 7.114 | 59,708 | -0.17(-2.38%) |
Mar 19, 2003 | 6.940 | 7.305 | 6.940 | 7.287 | 97,170 | +0.07(+0.96%) |
Mar 18, 2003 | 6.836 | 7.253 | 6.836 | 7.218 | 164,548 | +0.28(+4.00%) |
Mar 17, 2003 | 6.854 | 7.097 | 6.802 | 6.940 | 359,599 | -0.03(-0.50%) |
Mar 14, 2003 | 6.940 | 7.131 | 6.940 | 6.975 | 227,998 | -0.23(-3.13%) |
Mar 13, 2003 | 7.027 | 7.235 | 7.027 | 7.201 | 87,833 | +0.05(+0.73%) |
Mar 12, 2003 | 7.114 | 7.183 | 6.958 | 7.149 | 69,386 | -0.03(-0.48%) |
Mar 11, 2003 | 7.114 | 7.201 | 7.062 | 7.183 | 131,519 | +0.05(+0.73%) |
Mar 10, 2003 | 7.027 | 7.131 | 7.027 | 7.131 | 72,387 | +0.02(+0.24%) |
Mar 07, 2003 | 7.062 | 7.270 | 7.062 | 7.114 | 25,012 | +0.00(+0.00%) |
Mar 06, 2003 | 7.079 | 7.218 | 7.079 | 7.114 | 38,960 | -0.09(-1.18%) |
Mar 05, 2003 | 7.062 | 7.270 | 7.062 | 7.199 | 64,780 | -0.00(-0.02%) |
Mar 04, 2003 | 7.027 | 7.287 | 7.027 | 7.201 | 23,283 | +0.05(+0.73%) |
Mar 03, 2003 | 7.287 | 7.287 | 7.062 | 7.149 | 22,131 | -0.05(-0.72%) |
Feb 28, 2003 | 7.097 | 7.322 | 6.958 | 7.201 | 227,422 | +0.12(+1.72%) |
Feb 27, 2003 | 6.940 | 7.079 | 6.906 | 7.079 | 113,999 | +0.10(+1.49%) |
Feb 26, 2003 | 6.992 | 7.079 | 6.923 | 6.975 | 134,516 | +0.03(+0.50%) |
Feb 25, 2003 | 6.819 | 7.114 | 6.784 | 6.940 | 269,033 | +0.05(+0.76%) |
Feb 24, 2003 | 6.940 | 7.235 | 6.767 | 6.888 | 170,825 | -0.14(-1.98%) |
Feb 21, 2003 | 7.062 | 7.079 | 6.958 | 7.027 | 79,303 | -0.02(-0.25%) |
Feb 20, 2003 | 7.062 | 7.201 | 6.975 | 7.045 | 275,027 | -0.19(-2.64%) |
Feb 19, 2003 | 7.114 | 7.235 | 7.010 | 7.235 | 95,671 | +0.10(+1.46%) |
Feb 18, 2003 | 7.027 | 7.235 | 6.992 | 7.131 | 72,618 | +0.03(+0.49%) |
Feb 14, 2003 | 7.287 | 7.287 | 7.045 | 7.097 | 56,941 | -0.12(-1.68%) |
Feb 13, 2003 | 7.548 | 7.548 | 7.149 | 7.218 | 54,406 | -0.24(-3.26%) |
Feb 12, 2003 | 7.114 | 7.513 | 7.114 | 7.461 | 63,051 | +0.09(+1.18%) |
Feb 11, 2003 | 7.287 | 7.513 | 7.287 | 7.374 | 118,955 | -0.09(-1.16%) |
Feb 10, 2003 | 7.339 | 7.461 | 7.339 | 7.461 | 34,464 | +0.00(+0.00%) |
Feb 07, 2003 | 7.374 | 7.530 | 7.287 | 7.461 | 61,206 | +0.09(+1.18%) |
Feb 06, 2003 | 7.496 | 7.617 | 7.374 | 7.374 | 21,324 | -0.05(-0.72%) |
Feb 05, 2003 | 7.652 | 7.808 | 7.392 | 7.428 | 35,502 | -0.36(-4.65%) |
Feb 04, 2003 | 7.513 | 7.877 | 7.513 | 7.791 | 86,335 | +0.00(+0.00%) |