Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.969 | 7.987 | 7.946 | 7.987 | 21,787 | +0.04(+0.52%) |
Apr 29, 2003 | 7.922 | 7.963 | 7.922 | 7.946 | 20,098 | +0.02(+0.22%) |
Apr 28, 2003 | 7.934 | 7.957 | 7.928 | 7.928 | 24,152 | +0.01(+0.07%) |
Apr 25, 2003 | 7.916 | 7.934 | 7.910 | 7.922 | 7,769 | +0.01(+0.15%) |
Apr 24, 2003 | 7.898 | 7.969 | 7.898 | 7.910 | 12,667 | +0.00(+0.00%) |
Apr 23, 2003 | 7.910 | 7.910 | 7.904 | 7.910 | 13,174 | +0.00(+0.00%) |
Apr 22, 2003 | 7.910 | 7.981 | 7.910 | 7.910 | 25,165 | -0.04(-0.45%) |
Apr 21, 2003 | 7.934 | 7.946 | 7.886 | 7.946 | 19,592 | -0.01(-0.15%) |
Apr 17, 2003 | 7.898 | 7.981 | 7.880 | 7.957 | 17,227 | +0.07(+0.83%) |
Apr 16, 2003 | 7.969 | 7.969 | 7.892 | 7.892 | 14,694 | -0.02(-0.22%) |
Apr 15, 2003 | 7.880 | 7.916 | 7.875 | 7.910 | 11,822 | +0.03(+0.38%) |
Apr 14, 2003 | 7.880 | 7.928 | 7.880 | 7.880 | 18,578 | -0.03(-0.37%) |
Apr 11, 2003 | 7.892 | 7.910 | 7.863 | 7.910 | 20,098 | -0.03(-0.37%) |
Apr 10, 2003 | 7.934 | 7.963 | 7.904 | 7.940 | 31,584 | -0.02(-0.22%) |
Apr 09, 2003 | 7.910 | 7.963 | 7.875 | 7.957 | 42,900 | +0.05(+0.67%) |
Apr 08, 2003 | 7.910 | 7.910 | 7.904 | 7.904 | 6,924 | -0.01(-0.07%) |
Apr 07, 2003 | 7.904 | 7.963 | 7.851 | 7.910 | 35,637 | +0.00(+0.00%) |
Apr 04, 2003 | 7.910 | 7.963 | 7.904 | 7.910 | 9,965 | -0.02(-0.22%) |
Apr 03, 2003 | 7.928 | 7.940 | 7.910 | 7.928 | 9,289 | +0.00(+0.00%) |
Apr 02, 2003 | 7.946 | 7.946 | 7.910 | 7.928 | 9,627 | -0.02(-0.22%) |
Apr 01, 2003 | 8.005 | 8.005 | 7.934 | 7.946 | 36,313 | -0.04(-0.52%) |
Mar 31, 2003 | 7.916 | 7.993 | 7.916 | 7.987 | 43,913 | +0.09(+1.20%) |
Mar 28, 2003 | 7.898 | 7.916 | 7.857 | 7.892 | 16,214 | +0.04(+0.45%) |
Mar 27, 2003 | 7.863 | 7.875 | 7.839 | 7.857 | 8,276 | +0.00(+0.00%) |
Mar 26, 2003 | 7.792 | 7.869 | 7.792 | 7.857 | 26,179 | +0.01(+0.08%) |
Mar 25, 2003 | 7.792 | 7.857 | 7.792 | 7.851 | 10,978 | +0.04(+0.53%) |
Mar 24, 2003 | 7.756 | 7.809 | 7.756 | 7.809 | 8,276 | +0.03(+0.38%) |
Mar 21, 2003 | 7.821 | 7.821 | 7.762 | 7.780 | 27,699 | -0.06(-0.76%) |
Mar 20, 2003 | 7.857 | 7.869 | 7.833 | 7.839 | 16,383 | +0.00(+0.00%) |
Mar 19, 2003 | 7.922 | 7.922 | 7.839 | 7.839 | 10,302 | -0.08(-1.05%) |
Mar 18, 2003 | 7.833 | 7.922 | 7.815 | 7.922 | 32,597 | +0.09(+1.13%) |
Mar 17, 2003 | 7.857 | 7.875 | 7.833 | 7.833 | 35,806 | -0.04(-0.53%) |
Mar 14, 2003 | 7.863 | 7.886 | 7.863 | 7.875 | 8,782 | -0.01(-0.08%) |
Mar 13, 2003 | 7.910 | 7.910 | 7.875 | 7.880 | 23,139 | -0.08(-0.97%) |
Mar 12, 2003 | 7.869 | 7.957 | 7.845 | 7.957 | 47,629 | +0.05(+0.60%) |
Mar 11, 2003 | 7.904 | 7.987 | 7.904 | 7.910 | 50,838 | +0.01(+0.07%) |
Mar 10, 2003 | 7.981 | 7.981 | 7.904 | 7.904 | 23,308 | -0.04(-0.52%) |
Mar 07, 2003 | 7.987 | 7.987 | 7.928 | 7.946 | 16,045 | -0.02(-0.22%) |
Mar 06, 2003 | 7.928 | 7.981 | 7.904 | 7.963 | 16,552 | -0.02(-0.30%) |
Mar 05, 2003 | 7.892 | 7.987 | 7.892 | 7.987 | 27,361 | +0.04(+0.45%) |
Mar 04, 2003 | 7.981 | 7.987 | 7.910 | 7.952 | 51,682 | -0.03(-0.37%) |
Mar 03, 2003 | 7.910 | 7.981 | 7.910 | 7.981 | 26,854 | +0.02(+0.22%) |
Feb 28, 2003 | 7.934 | 7.963 | 7.934 | 7.963 | 16,214 | +0.03(+0.37%) |
Feb 27, 2003 | 7.969 | 7.969 | 7.916 | 7.934 | 14,187 | +0.00(+0.00%) |
Feb 26, 2003 | 7.934 | 7.975 | 7.904 | 7.934 | 28,206 | +0.00(+0.00%) |
Feb 25, 2003 | 7.833 | 7.940 | 7.827 | 7.934 | 24,659 | +0.10(+1.29%) |
Feb 24, 2003 | 7.833 | 7.886 | 7.815 | 7.833 | 17,058 | -0.01(-0.15%) |
Feb 21, 2003 | 7.851 | 7.857 | 7.821 | 7.845 | 19,254 | -0.05(-0.60%) |
Feb 20, 2003 | 7.869 | 7.934 | 7.863 | 7.892 | 15,369 | -0.02(-0.22%) |
Feb 19, 2003 | 7.928 | 7.940 | 7.845 | 7.910 | 26,348 | -0.01(-0.15%) |
Feb 18, 2003 | 7.809 | 7.922 | 7.809 | 7.922 | 22,294 | +0.05(+0.68%) |
Feb 14, 2003 | 7.815 | 7.869 | 7.815 | 7.869 | 12,329 | +0.01(+0.08%) |
Feb 13, 2003 | 7.957 | 7.981 | 7.815 | 7.863 | 42,224 | -0.07(-0.90%) |
Feb 12, 2003 | 7.934 | 7.957 | 7.880 | 7.934 | 17,565 | -0.05(-0.67%) |
Feb 11, 2003 | 7.952 | 7.987 | 7.928 | 7.987 | 12,498 | +0.00(+0.00%) |
Feb 10, 2003 | 7.957 | 7.987 | 7.934 | 7.987 | 29,726 | +0.06(+0.75%) |
Feb 07, 2003 | 7.928 | 7.952 | 7.892 | 7.928 | 14,863 | +0.02(+0.22%) |
Feb 06, 2003 | 7.957 | 7.957 | 7.875 | 7.910 | 10,640 | -0.01(-0.15%) |
Feb 05, 2003 | 7.898 | 7.957 | 7.898 | 7.922 | 27,192 | -0.02(-0.30%) |
Feb 04, 2003 | 7.898 | 7.952 | 7.827 | 7.946 | 39,015 | +0.11(+1.36%) |