Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.902 | 7.973 | 7.823 | 7.916 | 2,118,760 | +0.02(+0.29%) |
Apr 29, 2003 | 7.933 | 8.018 | 7.842 | 7.894 | 1,559,838 | -0.02(-0.22%) |
Apr 28, 2003 | 7.780 | 7.976 | 7.774 | 7.911 | 2,142,356 | +0.17(+2.24%) |
Apr 25, 2003 | 7.823 | 7.891 | 7.715 | 7.737 | 1,841,940 | -0.19(-2.40%) |
Apr 24, 2003 | 7.913 | 7.982 | 7.871 | 7.928 | 1,698,600 | -0.06(-0.71%) |
Apr 23, 2003 | 7.990 | 8.078 | 7.925 | 7.984 | 2,055,366 | -0.07(-0.85%) |
Apr 22, 2003 | 7.808 | 8.104 | 7.754 | 8.053 | 2,432,559 | +0.09(+1.14%) |
Apr 21, 2003 | 7.845 | 7.993 | 7.837 | 7.962 | 2,102,911 | +0.11(+1.41%) |
Apr 17, 2003 | 7.823 | 7.913 | 7.808 | 7.851 | 1,583,082 | +0.03(+0.36%) |
Apr 16, 2003 | 7.930 | 7.947 | 7.754 | 7.823 | 1,833,840 | -0.04(-0.47%) |
Apr 15, 2003 | 7.777 | 7.888 | 7.712 | 7.859 | 1,087,202 | +0.01(+0.18%) |
Apr 14, 2003 | 7.672 | 7.857 | 7.666 | 7.845 | 1,246,039 | +0.18(+2.30%) |
Apr 11, 2003 | 7.803 | 7.879 | 7.632 | 7.669 | 2,849,549 | -0.06(-0.81%) |
Apr 10, 2003 | 7.624 | 7.737 | 7.593 | 7.732 | 2,405,088 | +0.14(+1.83%) |
Apr 09, 2003 | 7.780 | 7.823 | 7.593 | 7.593 | 1,696,487 | -0.16(-2.12%) |
Apr 08, 2003 | 7.837 | 7.837 | 7.607 | 7.757 | 3,564,137 | -0.08(-1.01%) |
Apr 07, 2003 | 7.979 | 8.106 | 7.823 | 7.837 | 3,161,587 | +0.00(+0.04%) |
Apr 04, 2003 | 7.868 | 7.928 | 7.757 | 7.834 | 1,647,533 | +0.04(+0.47%) |
Apr 03, 2003 | 7.894 | 7.925 | 7.788 | 7.797 | 1,649,646 | -0.05(-0.62%) |
Apr 02, 2003 | 7.808 | 7.936 | 7.769 | 7.845 | 1,594,705 | +0.23(+2.98%) |
Apr 01, 2003 | 7.547 | 7.641 | 7.428 | 7.618 | 1,697,896 | +0.11(+1.51%) |
Mar 31, 2003 | 7.547 | 7.607 | 7.425 | 7.505 | 1,592,239 | -0.11(-1.49%) |
Mar 28, 2003 | 7.581 | 7.712 | 7.541 | 7.618 | 929,070 | -0.01(-0.19%) |
Mar 27, 2003 | 7.519 | 7.686 | 7.493 | 7.632 | 2,064,523 | +0.11(+1.51%) |
Mar 26, 2003 | 7.598 | 7.621 | 7.493 | 7.519 | 2,109,955 | -0.08(-1.01%) |
Mar 25, 2003 | 7.604 | 7.681 | 7.539 | 7.595 | 2,540,680 | +0.01(+0.07%) |
Mar 24, 2003 | 7.780 | 7.825 | 7.558 | 7.590 | 2,078,610 | -0.36(-4.57%) |
Mar 21, 2003 | 7.752 | 7.984 | 7.681 | 7.953 | 2,544,554 | +0.30(+3.89%) |
Mar 20, 2003 | 7.695 | 7.726 | 7.573 | 7.655 | 2,721,705 | -0.04(-0.55%) |
Mar 19, 2003 | 7.658 | 7.698 | 7.598 | 7.698 | 1,605,622 | +0.07(+0.89%) |
Mar 18, 2003 | 7.567 | 7.661 | 7.533 | 7.629 | 1,487,992 | +0.11(+1.43%) |
Mar 17, 2003 | 7.368 | 7.567 | 7.297 | 7.522 | 3,421,149 | +0.07(+0.95%) |
Mar 14, 2003 | 7.462 | 7.482 | 7.357 | 7.451 | 1,883,498 | +0.06(+0.81%) |
Mar 13, 2003 | 7.127 | 7.402 | 7.127 | 7.391 | 2,269,848 | +0.34(+4.75%) |
Mar 12, 2003 | 7.013 | 7.081 | 6.934 | 7.056 | 2,741,779 | +0.01(+0.12%) |
Mar 11, 2003 | 7.013 | 7.280 | 6.954 | 7.047 | 5,445,523 | -0.22(-3.05%) |
Mar 10, 2003 | 7.382 | 7.422 | 7.249 | 7.269 | 1,958,866 | -0.17(-2.33%) |
Mar 07, 2003 | 7.258 | 7.456 | 7.209 | 7.442 | 1,968,376 | +0.18(+2.54%) |
Mar 06, 2003 | 7.442 | 7.442 | 7.218 | 7.258 | 2,647,745 | -0.20(-2.74%) |
Mar 05, 2003 | 7.397 | 7.462 | 7.357 | 7.462 | 2,009,229 | +0.08(+1.12%) |
Mar 04, 2003 | 7.550 | 7.550 | 7.371 | 7.380 | 1,289,006 | -0.17(-2.26%) |
Mar 03, 2003 | 7.666 | 7.681 | 7.527 | 7.550 | 1,342,186 | -0.03(-0.41%) |
Feb 28, 2003 | 7.522 | 7.666 | 7.493 | 7.581 | 2,483,626 | +0.09(+1.14%) |
Feb 27, 2003 | 7.482 | 7.618 | 7.439 | 7.496 | 2,377,265 | +0.01(+0.11%) |
Feb 26, 2003 | 7.615 | 7.615 | 7.462 | 7.487 | 1,470,735 | -0.13(-1.68%) |
Feb 25, 2003 | 7.547 | 7.615 | 7.405 | 7.615 | 1,587,309 | +0.05(+0.60%) |
Feb 24, 2003 | 7.666 | 7.692 | 7.536 | 7.570 | 1,767,981 | -0.14(-1.77%) |
Feb 21, 2003 | 7.627 | 7.760 | 7.536 | 7.706 | 1,225,612 | +0.13(+1.76%) |
Feb 20, 2003 | 7.649 | 7.664 | 7.564 | 7.573 | 948,440 | -0.09(-1.22%) |
Feb 19, 2003 | 7.788 | 7.797 | 7.632 | 7.666 | 1,266,114 | -0.12(-1.57%) |
Feb 18, 2003 | 7.681 | 7.865 | 7.681 | 7.788 | 2,123,338 | +0.14(+1.78%) |
Feb 14, 2003 | 7.439 | 7.652 | 7.431 | 7.652 | 2,397,340 | +0.27(+3.65%) |
Feb 13, 2003 | 7.374 | 7.448 | 7.269 | 7.382 | 1,867,650 | +0.01(+0.15%) |
Feb 12, 2003 | 7.516 | 7.516 | 7.346 | 7.371 | 1,636,967 | -0.14(-1.93%) |
Feb 11, 2003 | 7.556 | 7.669 | 7.496 | 7.516 | 1,765,516 | -0.04(-0.56%) |
Feb 10, 2003 | 7.442 | 7.595 | 7.419 | 7.558 | 1,820,457 | +0.14(+1.88%) |
Feb 07, 2003 | 7.524 | 7.576 | 7.417 | 7.419 | 2,684,021 | -0.07(-0.95%) |
Feb 06, 2003 | 7.720 | 7.720 | 7.453 | 7.490 | 3,696,912 | -0.23(-2.94%) |
Feb 05, 2003 | 7.740 | 7.851 | 7.666 | 7.717 | 2,452,281 | -0.01(-0.07%) |
Feb 04, 2003 | 7.726 | 7.726 | 7.522 | 7.723 | 1,786,647 | -0.00(-0.04%) |