Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.551 | 8.602 | 8.534 | 8.602 | 2,632 | +0.05(+0.53%) |
Apr 29, 2003 | 8.574 | 8.711 | 8.534 | 8.557 | 14,569 | +0.02(+0.27%) |
Apr 28, 2003 | 8.688 | 8.688 | 8.511 | 8.534 | 33,526 | -0.01(-0.13%) |
Apr 25, 2003 | 8.602 | 8.716 | 8.489 | 8.546 | 43,180 | -0.05(-0.60%) |
Apr 24, 2003 | 8.585 | 8.625 | 8.585 | 8.597 | 3,335 | +0.05(+0.60%) |
Apr 23, 2003 | 8.580 | 8.631 | 8.528 | 8.546 | 7,196 | +0.03(+0.33%) |
Apr 22, 2003 | 8.631 | 8.631 | 8.517 | 8.517 | 28,962 | -0.08(-0.93%) |
Apr 21, 2003 | 8.659 | 8.716 | 8.437 | 8.597 | 50,026 | +0.01(+0.13%) |
Apr 17, 2003 | 8.318 | 8.688 | 8.295 | 8.585 | 28,787 | +0.24(+2.94%) |
Apr 16, 2003 | 8.523 | 8.523 | 8.283 | 8.340 | 21,941 | -0.16(-1.88%) |
Apr 15, 2003 | 8.403 | 8.574 | 8.369 | 8.500 | 50,377 | +0.10(+1.15%) |
Apr 14, 2003 | 8.500 | 8.648 | 8.403 | 8.403 | 28,260 | -0.23(-2.64%) |
Apr 11, 2003 | 8.209 | 8.631 | 8.209 | 8.631 | 25,978 | +0.44(+5.43%) |
Apr 10, 2003 | 8.107 | 8.204 | 8.107 | 8.187 | 14,042 | +0.03(+0.42%) |
Apr 09, 2003 | 8.152 | 8.152 | 8.152 | 8.152 | 702 | +0.03(+0.35%) |
Apr 08, 2003 | 8.027 | 8.124 | 7.976 | 8.124 | 12,287 | +0.04(+0.49%) |
Apr 07, 2003 | 8.038 | 8.095 | 7.976 | 8.084 | 15,095 | +0.10(+1.28%) |
Apr 04, 2003 | 7.964 | 8.010 | 7.964 | 7.982 | 29,138 | +0.01(+0.07%) |
Apr 03, 2003 | 8.044 | 8.306 | 7.833 | 7.976 | 28,787 | +0.01(+0.14%) |
Apr 02, 2003 | 8.295 | 8.318 | 7.947 | 7.964 | 25,978 | -0.28(-3.45%) |
Apr 01, 2003 | 8.283 | 8.346 | 8.198 | 8.249 | 12,989 | -0.04(-0.48%) |
Mar 31, 2003 | 8.335 | 8.335 | 8.152 | 8.289 | 5,090 | +0.03(+0.41%) |
Mar 28, 2003 | 8.118 | 8.261 | 8.004 | 8.255 | 17,377 | +0.18(+2.18%) |
Mar 27, 2003 | 8.004 | 8.232 | 7.976 | 8.079 | 33,124 | +0.07(+0.93%) |
Mar 26, 2003 | 7.982 | 8.056 | 7.953 | 8.004 | 9,127 | +0.07(+0.86%) |
Mar 25, 2003 | 7.925 | 8.032 | 7.925 | 7.936 | 8,600 | +0.05(+0.58%) |
Mar 24, 2003 | 7.925 | 7.925 | 7.850 | 7.890 | 27,558 | -0.06(-0.72%) |
Mar 21, 2003 | 7.947 | 8.073 | 7.833 | 7.948 | 39,318 | +0.00(+0.01%) |
Mar 20, 2003 | 7.947 | 7.976 | 7.947 | 7.947 | 10,882 | -0.03(-0.36%) |
Mar 19, 2003 | 7.925 | 8.027 | 7.925 | 7.976 | 34,930 | -0.03(-0.36%) |
Mar 18, 2003 | 7.890 | 8.050 | 7.890 | 8.004 | 11,058 | +0.03(+0.36%) |
Mar 17, 2003 | 7.976 | 8.101 | 7.862 | 7.976 | 78,458 | +0.09(+1.08%) |
Mar 14, 2003 | 7.959 | 8.113 | 7.873 | 7.890 | 82,323 | +0.01(+0.07%) |
Mar 13, 2003 | 8.033 | 8.033 | 7.850 | 7.885 | 72,669 | +0.03(+0.36%) |
Mar 12, 2003 | 7.349 | 7.970 | 7.349 | 7.856 | 37,914 | +0.54(+7.32%) |
Mar 11, 2003 | 7.520 | 7.520 | 7.218 | 7.321 | 54,414 | -0.15(-1.98%) |
Mar 10, 2003 | 7.936 | 7.936 | 7.378 | 7.469 | 18,606 | -0.26(-3.32%) |
Mar 07, 2003 | 7.885 | 7.976 | 7.725 | 7.725 | 26,505 | -0.19(-2.38%) |
Mar 06, 2003 | 7.942 | 7.942 | 7.913 | 7.913 | 1,053 | -0.06(-0.79%) |
Mar 05, 2003 | 7.936 | 7.976 | 7.776 | 7.976 | 2,281 | +0.02(+0.21%) |
Mar 04, 2003 | 7.913 | 8.044 | 7.896 | 7.959 | 10,356 | +0.05(+0.58%) |
Mar 03, 2003 | 7.782 | 7.913 | 7.668 | 7.913 | 14,920 | +0.11(+1.39%) |
Feb 28, 2003 | 7.942 | 7.964 | 7.788 | 7.805 | 87,940 | -0.13(-1.65%) |
Feb 27, 2003 | 7.623 | 8.118 | 7.623 | 7.936 | 27,909 | +0.33(+4.34%) |
Feb 26, 2003 | 7.543 | 7.606 | 7.406 | 7.606 | 8,600 | +0.06(+0.83%) |
Feb 25, 2003 | 7.537 | 7.611 | 7.537 | 7.543 | 6,670 | -0.06(-0.82%) |
Feb 24, 2003 | 7.651 | 7.651 | 7.606 | 7.606 | 2,457 | -0.07(-0.96%) |
Feb 21, 2003 | 7.668 | 7.680 | 7.668 | 7.680 | 702 | +0.04(+0.52%) |
Feb 20, 2003 | 7.668 | 7.691 | 7.640 | 7.640 | 28,611 | +0.01(+0.07%) |
Feb 19, 2003 | 7.714 | 7.714 | 7.634 | 7.634 | 39,494 | -0.06(-0.74%) |
Feb 18, 2003 | 7.554 | 7.691 | 7.554 | 7.691 | 4,914 | +0.14(+1.81%) |
Feb 14, 2003 | 7.794 | 7.907 | 7.554 | 7.554 | 36,510 | -0.17(-2.21%) |
Feb 13, 2003 | 7.879 | 7.890 | 7.702 | 7.725 | 25,276 | -0.12(-1.50%) |
Feb 12, 2003 | 7.839 | 7.843 | 7.839 | 7.843 | 526 | -0.04(-0.53%) |
Feb 11, 2003 | 7.890 | 7.890 | 7.833 | 7.885 | 7,547 | -0.05(-0.65%) |
Feb 10, 2003 | 7.930 | 7.976 | 7.930 | 7.936 | 2,457 | +0.04(+0.51%) |
Feb 07, 2003 | 7.925 | 7.976 | 7.896 | 7.896 | 17,026 | -0.08(-1.00%) |
Feb 06, 2003 | 8.141 | 8.141 | 7.947 | 7.976 | 16,148 | -0.05(-0.64%) |
Feb 05, 2003 | 8.084 | 8.175 | 8.027 | 8.027 | 31,068 | -0.15(-1.81%) |
Feb 04, 2003 | 8.095 | 8.175 | 8.044 | 8.175 | 11,233 | +0.06(+0.70%) |