Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.781 | 8.817 | 8.781 | 8.799 | 16,740 | -0.01(-0.16%) |
Apr 29, 2003 | 8.760 | 8.853 | 8.760 | 8.813 | 27,900 | +0.09(+1.03%) |
Apr 28, 2003 | 8.521 | 8.724 | 8.521 | 8.724 | 18,972 | +0.22(+2.59%) |
Apr 25, 2003 | 8.426 | 8.507 | 8.426 | 8.503 | 13,392 | +0.06(+0.74%) |
Apr 24, 2003 | 8.480 | 8.502 | 8.441 | 8.441 | 17,298 | -0.03(-0.32%) |
Apr 23, 2003 | 8.432 | 8.467 | 8.432 | 8.467 | 15,066 | +0.05(+0.62%) |
Apr 22, 2003 | 8.396 | 8.433 | 8.396 | 8.415 | 10,044 | +0.02(+0.28%) |
Apr 21, 2003 | 8.387 | 8.412 | 8.387 | 8.392 | 5,022 | +0.02(+0.28%) |
Apr 17, 2003 | 8.371 | 8.372 | 8.364 | 8.369 | 11,160 | -0.00(-0.02%) |
Apr 16, 2003 | 8.365 | 8.417 | 8.365 | 8.371 | 23,994 | +0.01(+0.06%) |
Apr 15, 2003 | 8.356 | 8.365 | 8.338 | 8.365 | 16,182 | +0.01(+0.11%) |
Apr 14, 2003 | 8.324 | 8.356 | 8.288 | 8.356 | 16,182 | +0.04(+0.45%) |
Apr 11, 2003 | 8.326 | 8.333 | 8.315 | 8.319 | 16,182 | -0.03(-0.30%) |
Apr 10, 2003 | 8.369 | 8.396 | 8.288 | 8.344 | 58,592 | -0.02(-0.28%) |
Apr 09, 2003 | 8.217 | 8.367 | 8.217 | 8.367 | 57,475 | +0.18(+2.17%) |
Apr 08, 2003 | 8.179 | 8.200 | 8.179 | 8.190 | 4,464 | +0.03(+0.37%) |
Apr 07, 2003 | 8.156 | 8.163 | 8.118 | 8.159 | 20,646 | -0.01(-0.11%) |
Apr 04, 2003 | 8.172 | 8.197 | 8.168 | 8.168 | 19,530 | -0.02(-0.26%) |
Apr 03, 2003 | 7.984 | 8.243 | 7.984 | 8.190 | 48,547 | +0.22(+2.70%) |
Apr 02, 2003 | 7.876 | 7.975 | 7.876 | 7.975 | 23,436 | +0.13(+1.60%) |
Apr 01, 2003 | 7.742 | 7.849 | 7.742 | 7.849 | 16,182 | +0.06(+0.81%) |
Mar 31, 2003 | 7.706 | 7.786 | 7.704 | 7.786 | 11,160 | +0.08(+1.05%) |
Mar 28, 2003 | 7.749 | 7.749 | 7.706 | 7.706 | 3,906 | -0.02(-0.28%) |
Mar 27, 2003 | 7.727 | 7.727 | 7.727 | 7.727 | 558 | +0.00(+0.05%) |
Mar 26, 2003 | 7.726 | 7.742 | 7.713 | 7.724 | 7,254 | -0.03(-0.37%) |
Mar 25, 2003 | 7.760 | 7.760 | 7.752 | 7.752 | 3,906 | -0.03(-0.32%) |
Mar 24, 2003 | 7.813 | 7.815 | 7.778 | 7.778 | 11,718 | -0.04(-0.46%) |
Mar 21, 2003 | 7.858 | 7.862 | 7.813 | 7.813 | 18,972 | -0.06(-0.80%) |
Mar 20, 2003 | 7.795 | 7.876 | 7.795 | 7.876 | 6,696 | +0.11(+1.38%) |
Mar 19, 2003 | 7.652 | 7.769 | 7.652 | 7.769 | 21,762 | +0.12(+1.52%) |
Mar 18, 2003 | 7.661 | 7.679 | 7.634 | 7.652 | 16,740 | -0.03(-0.35%) |
Mar 17, 2003 | 7.715 | 7.724 | 7.679 | 7.679 | 15,624 | -0.03(-0.37%) |
Mar 14, 2003 | 7.724 | 7.724 | 7.708 | 7.708 | 3,348 | -0.02(-0.21%) |
Mar 13, 2003 | 7.804 | 7.804 | 7.724 | 7.724 | 51,895 | -0.10(-1.26%) |
Mar 12, 2003 | 7.930 | 7.930 | 7.822 | 7.822 | 32,365 | -0.12(-1.47%) |
Mar 11, 2003 | 7.984 | 7.984 | 7.939 | 7.939 | 26,226 | -0.04(-0.45%) |
Mar 10, 2003 | 7.993 | 7.993 | 7.975 | 7.975 | 12,276 | -0.01(-0.11%) |
Mar 07, 2003 | 7.957 | 7.984 | 7.957 | 7.984 | 2,790 | +0.01(+0.11%) |
Mar 06, 2003 | 8.037 | 8.037 | 7.975 | 7.975 | 19,530 | -0.06(-0.78%) |
Mar 05, 2003 | 7.930 | 8.037 | 7.930 | 8.037 | 6,696 | +0.04(+0.56%) |
Mar 04, 2003 | 8.010 | 8.010 | 7.984 | 7.993 | 11,160 | -0.01(-0.18%) |
Mar 03, 2003 | 8.010 | 8.064 | 7.993 | 8.007 | 18,972 | +0.01(+0.18%) |
Feb 28, 2003 | 7.985 | 7.993 | 7.984 | 7.993 | 6,138 | +0.01(+0.11%) |
Feb 27, 2003 | 7.985 | 7.985 | 7.964 | 7.984 | 18,414 | +0.00(+0.00%) |
Feb 26, 2003 | 8.027 | 8.028 | 7.984 | 7.984 | 21,204 | -0.04(-0.45%) |
Feb 25, 2003 | 8.037 | 8.226 | 8.019 | 8.019 | 48,547 | +0.00(+0.00%) |
Feb 24, 2003 | 7.921 | 8.064 | 7.921 | 8.019 | 30,691 | +0.13(+1.59%) |
Feb 21, 2003 | 7.838 | 7.894 | 7.838 | 7.894 | 7,812 | +0.08(+1.03%) |
Feb 20, 2003 | 7.858 | 7.876 | 7.813 | 7.813 | 16,740 | -0.06(-0.80%) |
Feb 19, 2003 | 7.890 | 7.890 | 7.876 | 7.876 | 11,160 | -0.02(-0.20%) |
Feb 18, 2003 | 7.885 | 7.892 | 7.885 | 7.892 | 5,580 | +0.01(+0.09%) |
Feb 14, 2003 | 7.885 | 7.903 | 7.885 | 7.885 | 23,436 | -0.00(-0.05%) |
Feb 13, 2003 | 8.014 | 8.014 | 7.889 | 7.889 | 40,735 | -0.15(-1.85%) |
Feb 12, 2003 | 7.930 | 8.037 | 7.907 | 8.037 | 35,713 | +0.13(+1.59%) |
Feb 11, 2003 | 7.903 | 7.912 | 7.890 | 7.912 | 14,508 | -0.02(-0.23%) |
Feb 10, 2003 | 7.912 | 7.933 | 7.903 | 7.930 | 53,569 | +0.03(+0.34%) |
Feb 07, 2003 | 7.890 | 7.903 | 7.889 | 7.903 | 17,298 | +0.01(+0.18%) |
Feb 06, 2003 | 7.885 | 7.930 | 7.885 | 7.889 | 17,856 | +0.02(+0.27%) |
Feb 05, 2003 | 7.778 | 7.867 | 7.778 | 7.867 | 3,906 | +0.11(+1.46%) |
Feb 04, 2003 | 7.722 | 7.756 | 7.722 | 7.754 | 2,232 | +0.03(+0.42%) |