Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.176 | 7.260 | 6.444 | 7.054 | 704,333 | -0.19(-2.63%) |
Apr 29, 2003 | 7.717 | 7.740 | 7.176 | 7.244 | 455,961 | -0.47(-6.13%) |
Apr 28, 2003 | 7.359 | 7.809 | 7.359 | 7.717 | 228,570 | +0.29(+3.90%) |
Apr 25, 2003 | 7.542 | 7.542 | 7.382 | 7.427 | 195,262 | -0.11(-1.42%) |
Apr 24, 2003 | 7.778 | 7.870 | 7.481 | 7.534 | 251,257 | -0.27(-3.42%) |
Apr 23, 2003 | 7.549 | 8.037 | 7.473 | 7.801 | 350,396 | +0.27(+3.54%) |
Apr 22, 2003 | 7.671 | 7.671 | 7.473 | 7.534 | 201,425 | -0.09(-1.14%) |
Apr 21, 2003 | 7.549 | 7.633 | 7.482 | 7.621 | 373,870 | +0.17(+2.29%) |
Apr 17, 2003 | 7.572 | 7.618 | 7.298 | 7.450 | 141,233 | +0.11(+1.45%) |
Apr 16, 2003 | 7.549 | 7.778 | 7.305 | 7.343 | 267,518 | -0.25(-3.31%) |
Apr 15, 2003 | 7.549 | 8.007 | 7.504 | 7.595 | 265,157 | +0.07(+0.91%) |
Apr 14, 2003 | 7.588 | 7.588 | 7.488 | 7.527 | 101,237 | +0.04(+0.51%) |
Apr 11, 2003 | 7.588 | 7.664 | 7.481 | 7.488 | 199,851 | +0.03(+0.41%) |
Apr 10, 2003 | 7.244 | 7.565 | 7.244 | 7.458 | 124,448 | -0.06(-0.81%) |
Apr 09, 2003 | 7.252 | 7.549 | 7.199 | 7.519 | 227,521 | +0.35(+4.89%) |
Apr 08, 2003 | 7.549 | 7.549 | 7.168 | 7.168 | 174,542 | -0.27(-3.69%) |
Apr 07, 2003 | 7.656 | 7.839 | 7.435 | 7.443 | 272,894 | -0.06(-0.81%) |
Apr 04, 2003 | 7.671 | 7.740 | 7.435 | 7.504 | 111,465 | -0.16(-2.09%) |
Apr 03, 2003 | 7.847 | 7.847 | 7.435 | 7.664 | 371,640 | -0.08(-0.98%) |
Apr 02, 2003 | 7.740 | 7.816 | 7.549 | 7.739 | 1,198,455 | +0.19(+2.52%) |
Apr 01, 2003 | 6.901 | 7.626 | 6.863 | 7.549 | 1,058,533 | +0.68(+9.88%) |
Mar 31, 2003 | 7.130 | 7.130 | 6.825 | 6.871 | 187,729 | -0.03(-0.44%) |
Mar 28, 2003 | 7.183 | 7.199 | 6.898 | 6.901 | 196,960 | -0.18(-2.48%) |
Mar 27, 2003 | 6.848 | 7.130 | 6.421 | 7.077 | 115,308 | +0.21(+3.11%) |
Mar 26, 2003 | 7.016 | 7.130 | 6.733 | 6.863 | 137,693 | -0.23(-3.23%) |
Mar 25, 2003 | 6.672 | 7.092 | 6.596 | 7.092 | 123,137 | +0.47(+7.03%) |
Mar 24, 2003 | 6.711 | 6.711 | 6.520 | 6.626 | 62,814 | -0.10(-1.49%) |
Mar 21, 2003 | 6.825 | 6.833 | 6.672 | 6.726 | 361,936 | +0.01(+0.11%) |
Mar 20, 2003 | 6.688 | 6.772 | 6.535 | 6.718 | 694,629 | +0.18(+2.80%) |
Mar 19, 2003 | 6.062 | 6.535 | 5.948 | 6.535 | 700,399 | +0.47(+7.80%) |
Mar 18, 2003 | 6.062 | 6.085 | 5.818 | 6.062 | 58,749 | +0.00(+0.00%) |
Mar 17, 2003 | 5.933 | 6.139 | 5.765 | 6.062 | 92,188 | +0.11(+1.92%) |
Mar 14, 2003 | 6.040 | 6.101 | 5.940 | 5.948 | 52,192 | -0.08(-1.27%) |
Mar 13, 2003 | 5.872 | 6.101 | 5.734 | 6.024 | 127,858 | +0.28(+4.91%) |
Mar 12, 2003 | 5.757 | 5.894 | 5.681 | 5.742 | 100,744 | -0.05(-0.92%) |
Mar 11, 2003 | 5.811 | 5.864 | 5.788 | 5.795 | 21,244 | +0.03(+0.53%) |
Mar 10, 2003 | 5.795 | 5.925 | 5.719 | 5.765 | 72,911 | +0.04(+0.67%) |
Mar 07, 2003 | 5.795 | 5.979 | 5.666 | 5.727 | 53,765 | -0.21(-3.47%) |
Mar 06, 2003 | 5.734 | 5.986 | 5.567 | 5.933 | 145,430 | +0.05(+0.92%) |
Mar 05, 2003 | 5.757 | 5.910 | 5.673 | 5.879 | 180,181 | +0.15(+2.65%) |
Mar 04, 2003 | 5.559 | 5.750 | 5.544 | 5.727 | 126,940 | +0.18(+3.30%) |
Mar 03, 2003 | 5.452 | 5.597 | 5.452 | 5.544 | 62,945 | +0.09(+1.68%) |
Feb 28, 2003 | 5.429 | 5.582 | 5.338 | 5.452 | 270,665 | -0.05(-0.97%) |
Feb 27, 2003 | 5.567 | 5.666 | 5.437 | 5.506 | 209,293 | -0.04(-0.69%) |
Feb 26, 2003 | 5.468 | 5.605 | 5.468 | 5.544 | 192,246 | +0.07(+1.25%) |
Feb 25, 2003 | 5.567 | 5.567 | 5.376 | 5.475 | 78,681 | -0.03(-0.55%) |
Feb 24, 2003 | 5.376 | 5.795 | 5.376 | 5.506 | 141,758 | +0.08(+1.55%) |
Feb 21, 2003 | 5.262 | 5.498 | 5.262 | 5.422 | 116,842 | +0.16(+3.04%) |
Feb 20, 2003 | 5.185 | 5.300 | 5.163 | 5.262 | 69,108 | -0.02(-0.29%) |
Feb 19, 2003 | 5.102 | 5.285 | 5.102 | 5.277 | 137,037 | +0.09(+1.76%) |
Feb 18, 2003 | 5.033 | 5.246 | 5.033 | 5.185 | 64,781 | +0.18(+3.66%) |
Feb 14, 2003 | 4.728 | 5.147 | 4.728 | 5.002 | 456,485 | +0.21(+4.29%) |
Feb 13, 2003 | 4.789 | 4.819 | 4.652 | 4.797 | 114,482 | +0.02(+0.32%) |
Feb 12, 2003 | 4.911 | 5.018 | 4.766 | 4.781 | 555,362 | -0.09(-1.88%) |
Feb 11, 2003 | 4.888 | 5.033 | 4.804 | 4.873 | 364,297 | -0.05(-0.93%) |
Feb 10, 2003 | 5.147 | 5.147 | 4.766 | 4.919 | 238,537 | +0.01(+0.17%) |
Feb 07, 2003 | 5.109 | 5.178 | 4.774 | 4.910 | 155,265 | -0.12(-2.44%) |
Feb 06, 2003 | 5.292 | 5.292 | 4.964 | 5.033 | 101,499 | -0.05(-1.05%) |
Feb 05, 2003 | 5.208 | 5.277 | 5.002 | 5.086 | 113,039 | -0.18(-3.33%) |
Feb 04, 2003 | 5.338 | 5.338 | 5.185 | 5.262 | 60,847 | -0.08(-1.57%) |