Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.929 | 7.929 | 7.855 | 7.919 | 126,315 | +0.01(+0.19%) |
Apr 29, 2003 | 7.939 | 8.002 | 7.865 | 7.904 | 211,205 | -0.08(-1.04%) |
Apr 28, 2003 | 8.012 | 8.012 | 7.895 | 7.988 | 150,802 | -0.09(-1.15%) |
Apr 25, 2003 | 8.110 | 8.159 | 8.032 | 8.081 | 357,927 | -0.00(-0.06%) |
Apr 24, 2003 | 8.076 | 8.135 | 8.051 | 8.086 | 364,865 | +0.01(+0.12%) |
Apr 23, 2003 | 7.978 | 8.081 | 7.949 | 8.076 | 157,332 | +0.06(+0.73%) |
Apr 22, 2003 | 8.002 | 8.071 | 7.939 | 8.017 | 268,343 | +0.01(+0.18%) |
Apr 21, 2003 | 7.919 | 8.002 | 7.919 | 8.002 | 169,984 | +0.07(+0.86%) |
Apr 17, 2003 | 7.890 | 7.958 | 7.865 | 7.934 | 169,372 | +0.05(+0.62%) |
Apr 16, 2003 | 7.811 | 7.885 | 7.797 | 7.885 | 158,557 | +0.09(+1.19%) |
Apr 15, 2003 | 7.792 | 7.792 | 7.757 | 7.792 | 142,640 | +0.00(+0.00%) |
Apr 14, 2003 | 7.645 | 7.792 | 7.645 | 7.792 | 173,045 | +0.12(+1.53%) |
Apr 11, 2003 | 7.713 | 7.748 | 7.630 | 7.674 | 126,723 | -0.06(-0.76%) |
Apr 10, 2003 | 7.645 | 7.733 | 7.635 | 7.733 | 127,743 | +0.06(+0.83%) |
Apr 09, 2003 | 7.708 | 7.757 | 7.650 | 7.669 | 176,106 | -0.03(-0.45%) |
Apr 08, 2003 | 7.679 | 7.713 | 7.620 | 7.703 | 187,126 | +0.02(+0.32%) |
Apr 07, 2003 | 7.650 | 7.689 | 7.605 | 7.679 | 105,092 | +0.10(+1.36%) |
Apr 04, 2003 | 7.630 | 7.669 | 7.576 | 7.576 | 244,876 | -0.04(-0.58%) |
Apr 03, 2003 | 7.635 | 7.654 | 7.581 | 7.620 | 232,224 | +0.02(+0.32%) |
Apr 02, 2003 | 7.625 | 7.684 | 7.596 | 7.596 | 177,739 | -0.00(-0.06%) |
Apr 01, 2003 | 7.400 | 7.601 | 7.400 | 7.601 | 189,983 | +0.20(+2.72%) |
Mar 31, 2003 | 7.400 | 7.498 | 7.370 | 7.400 | 261,609 | -0.01(-0.20%) |
Mar 28, 2003 | 7.449 | 7.493 | 7.400 | 7.414 | 195,288 | -0.08(-1.05%) |
Mar 27, 2003 | 7.527 | 7.542 | 7.454 | 7.493 | 148,354 | -0.00(-0.07%) |
Mar 26, 2003 | 7.542 | 7.630 | 7.498 | 7.498 | 201,206 | -0.07(-0.91%) |
Mar 25, 2003 | 7.473 | 7.566 | 7.400 | 7.566 | 151,415 | +0.07(+0.91%) |
Mar 24, 2003 | 7.610 | 7.610 | 7.449 | 7.498 | 134,681 | -0.14(-1.86%) |
Mar 21, 2003 | 7.556 | 7.645 | 7.527 | 7.640 | 227,734 | +0.11(+1.43%) |
Mar 20, 2003 | 7.449 | 7.547 | 7.409 | 7.532 | 166,923 | +0.04(+0.59%) |
Mar 19, 2003 | 7.414 | 7.522 | 7.375 | 7.488 | 170,801 | +0.09(+1.26%) |
Mar 18, 2003 | 7.522 | 7.522 | 7.395 | 7.395 | 257,119 | -0.13(-1.69%) |
Mar 17, 2003 | 7.360 | 7.522 | 7.360 | 7.522 | 197,941 | +0.12(+1.66%) |
Mar 14, 2003 | 7.380 | 7.424 | 7.292 | 7.400 | 170,597 | +0.09(+1.21%) |
Mar 13, 2003 | 7.272 | 7.370 | 7.243 | 7.311 | 216,103 | +0.09(+1.22%) |
Mar 12, 2003 | 7.277 | 7.370 | 7.223 | 7.223 | 219,572 | -0.05(-0.74%) |
Mar 11, 2003 | 7.307 | 7.375 | 7.262 | 7.277 | 195,288 | -0.00(-0.07%) |
Mar 10, 2003 | 7.356 | 7.375 | 7.282 | 7.282 | 191,819 | -0.07(-1.00%) |
Mar 07, 2003 | 7.341 | 7.385 | 7.311 | 7.356 | 163,658 | +0.03(+0.40%) |
Mar 06, 2003 | 7.351 | 7.395 | 7.307 | 7.326 | 167,332 | -0.02(-0.27%) |
Mar 05, 2003 | 7.326 | 7.351 | 7.287 | 7.346 | 205,287 | +0.02(+0.33%) |
Mar 04, 2003 | 7.277 | 7.321 | 7.243 | 7.321 | 76,727 | +0.03(+0.47%) |
Mar 03, 2003 | 7.311 | 7.351 | 7.243 | 7.287 | 77,952 | +0.01(+0.13%) |
Feb 28, 2003 | 7.307 | 7.351 | 7.277 | 7.277 | 103,664 | -0.02(-0.27%) |
Feb 27, 2003 | 7.321 | 7.321 | 7.218 | 7.297 | 158,353 | +0.01(+0.20%) |
Feb 26, 2003 | 7.277 | 7.316 | 7.213 | 7.282 | 90,196 | +0.00(+0.07%) |
Feb 25, 2003 | 7.233 | 7.297 | 7.218 | 7.277 | 215,082 | +0.04(+0.54%) |
Feb 24, 2003 | 7.277 | 7.277 | 7.160 | 7.238 | 104,480 | -0.00(-0.07%) |
Feb 21, 2003 | 7.150 | 7.316 | 7.111 | 7.243 | 197,737 | +0.11(+1.58%) |
Feb 20, 2003 | 7.140 | 7.258 | 7.106 | 7.130 | 276,506 | -0.01(-0.14%) |
Feb 19, 2003 | 7.228 | 7.228 | 7.140 | 7.140 | 183,861 | -0.10(-1.35%) |
Feb 18, 2003 | 7.189 | 7.262 | 7.145 | 7.238 | 181,208 | +0.10(+1.37%) |
Feb 14, 2003 | 7.189 | 7.223 | 7.106 | 7.140 | 207,532 | +0.01(+0.14%) |
Feb 13, 2003 | 7.057 | 7.140 | 7.037 | 7.130 | 190,595 | +0.09(+1.25%) |
Feb 12, 2003 | 7.174 | 7.204 | 7.032 | 7.042 | 213,858 | -0.12(-1.71%) |
Feb 11, 2003 | 7.262 | 7.262 | 7.081 | 7.164 | 222,837 | -0.06(-0.81%) |
Feb 10, 2003 | 7.228 | 7.228 | 7.091 | 7.223 | 127,335 | +0.07(+0.96%) |
Feb 07, 2003 | 7.238 | 7.258 | 7.125 | 7.155 | 300,177 | -0.07(-1.02%) |
Feb 06, 2003 | 7.243 | 7.243 | 7.140 | 7.228 | 281,403 | +0.02(+0.34%) |
Feb 05, 2003 | 7.277 | 7.277 | 7.115 | 7.204 | 345,275 | -0.05(-0.68%) |
Feb 04, 2003 | 7.297 | 7.297 | 7.194 | 7.253 | 180,392 | -0.04(-0.60%) |