Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.809 | 7.853 | 7.784 | 7.841 | 282,828 | +0.03(+0.32%) |
Apr 29, 2003 | 7.901 | 7.901 | 7.793 | 7.815 | 393,940 | -0.04(-0.56%) |
Apr 28, 2003 | 7.844 | 7.901 | 7.844 | 7.860 | 258,838 | -0.02(-0.20%) |
Apr 25, 2003 | 7.850 | 7.876 | 7.831 | 7.876 | 209,596 | +0.03(+0.44%) |
Apr 24, 2003 | 7.869 | 7.869 | 7.819 | 7.841 | 367,109 | -0.02(-0.20%) |
Apr 23, 2003 | 7.888 | 7.888 | 7.847 | 7.857 | 235,795 | -0.01(-0.16%) |
Apr 22, 2003 | 7.860 | 7.901 | 7.850 | 7.869 | 380,051 | -0.00(-0.04%) |
Apr 21, 2003 | 7.917 | 7.917 | 7.872 | 7.872 | 411,932 | -0.03(-0.44%) |
Apr 17, 2003 | 7.901 | 7.920 | 7.863 | 7.907 | 254,104 | +0.01(+0.16%) |
Apr 16, 2003 | 7.888 | 7.920 | 7.876 | 7.895 | 257,260 | +0.00(+0.00%) |
Apr 15, 2003 | 7.914 | 7.914 | 7.850 | 7.895 | 365,215 | -0.02(-0.24%) |
Apr 14, 2003 | 7.920 | 7.933 | 7.888 | 7.914 | 300,190 | -0.01(-0.08%) |
Apr 11, 2003 | 7.907 | 7.920 | 7.882 | 7.920 | 193,182 | +0.01(+0.08%) |
Apr 10, 2003 | 7.917 | 7.936 | 7.904 | 7.914 | 324,811 | +0.00(+0.04%) |
Apr 09, 2003 | 7.891 | 7.920 | 7.888 | 7.910 | 246,843 | +0.00(+0.04%) |
Apr 08, 2003 | 7.920 | 7.920 | 7.876 | 7.907 | 195,391 | -0.01(-0.12%) |
Apr 07, 2003 | 7.898 | 7.917 | 7.866 | 7.917 | 164,457 | +0.01(+0.16%) |
Apr 04, 2003 | 7.895 | 7.920 | 7.872 | 7.904 | 322,917 | -0.05(-0.64%) |
Apr 03, 2003 | 7.923 | 7.958 | 7.910 | 7.955 | 285,038 | +0.02(+0.24%) |
Apr 02, 2003 | 7.923 | 7.952 | 7.923 | 7.936 | 172,980 | +0.01(+0.16%) |
Apr 01, 2003 | 7.920 | 7.952 | 7.907 | 7.923 | 193,813 | +0.02(+0.20%) |
Mar 31, 2003 | 7.904 | 7.920 | 7.860 | 7.907 | 180,871 | -0.01(-0.16%) |
Mar 28, 2003 | 7.920 | 7.939 | 7.907 | 7.920 | 185,922 | +0.04(+0.52%) |
Mar 27, 2003 | 7.838 | 7.920 | 7.819 | 7.879 | 183,396 | +0.06(+0.77%) |
Mar 26, 2003 | 7.762 | 7.841 | 7.746 | 7.819 | 159,722 | +0.05(+0.69%) |
Mar 25, 2003 | 7.708 | 7.809 | 7.708 | 7.765 | 204,230 | +0.06(+0.74%) |
Mar 24, 2003 | 7.841 | 7.888 | 7.708 | 7.708 | 207,071 | -0.13(-1.70%) |
Mar 21, 2003 | 7.793 | 7.841 | 7.733 | 7.841 | 202,967 | +0.10(+1.27%) |
Mar 20, 2003 | 7.755 | 7.809 | 7.714 | 7.743 | 195,076 | -0.01(-0.16%) |
Mar 19, 2003 | 7.841 | 7.841 | 7.705 | 7.755 | 282,197 | -0.11(-1.45%) |
Mar 18, 2003 | 7.857 | 7.882 | 7.746 | 7.869 | 257,576 | -0.00(-0.04%) |
Mar 17, 2003 | 7.952 | 7.952 | 7.793 | 7.872 | 389,205 | -0.07(-0.84%) |
Mar 14, 2003 | 7.964 | 7.964 | 7.933 | 7.939 | 136,363 | -0.00(-0.04%) |
Mar 13, 2003 | 7.968 | 7.968 | 7.929 | 7.942 | 287,248 | -0.01(-0.12%) |
Mar 12, 2003 | 7.923 | 7.964 | 7.923 | 7.952 | 243,687 | +0.03(+0.32%) |
Mar 11, 2003 | 7.920 | 7.949 | 7.920 | 7.926 | 248,422 | +0.00(+0.00%) |
Mar 10, 2003 | 7.920 | 7.933 | 7.920 | 7.926 | 229,482 | +0.01(+0.08%) |
Mar 07, 2003 | 7.923 | 7.933 | 7.920 | 7.920 | 232,323 | -0.00(-0.04%) |
Mar 06, 2003 | 7.920 | 7.936 | 7.920 | 7.923 | 253,788 | +0.00(+0.04%) |
Mar 05, 2003 | 7.920 | 7.933 | 7.920 | 7.920 | 376,894 | +0.00(+0.00%) |
Mar 04, 2003 | 7.920 | 7.926 | 7.920 | 7.920 | 429,293 | +0.00(+0.00%) |
Mar 03, 2003 | 7.920 | 7.929 | 7.920 | 7.920 | 1,536,934 | -0.01(-0.12%) |
Feb 28, 2003 | 7.933 | 7.936 | 7.920 | 7.929 | 137,310 | -0.01(-0.08%) |
Feb 27, 2003 | 7.936 | 7.945 | 7.923 | 7.936 | 98,485 | +0.01(+0.12%) |
Feb 26, 2003 | 7.945 | 7.949 | 7.923 | 7.926 | 147,411 | -0.02(-0.20%) |
Feb 25, 2003 | 7.936 | 7.952 | 7.926 | 7.942 | 229,798 | +0.01(+0.08%) |
Feb 24, 2003 | 7.952 | 7.952 | 7.926 | 7.936 | 201,073 | +0.00(+0.04%) |
Feb 21, 2003 | 7.936 | 7.958 | 7.933 | 7.933 | 112,058 | -0.00(-0.04%) |
Feb 20, 2003 | 7.968 | 7.974 | 7.929 | 7.936 | 175,821 | -0.02(-0.20%) |
Feb 19, 2003 | 7.955 | 7.968 | 7.936 | 7.952 | 130,050 | +0.00(+0.00%) |
Feb 18, 2003 | 7.933 | 7.961 | 7.929 | 7.952 | 122,474 | +0.02(+0.28%) |
Feb 14, 2003 | 7.952 | 7.961 | 7.926 | 7.929 | 214,646 | -0.00(-0.04%) |
Feb 13, 2003 | 7.968 | 7.968 | 7.933 | 7.933 | 182,449 | -0.03(-0.36%) |
Feb 12, 2003 | 7.929 | 7.964 | 7.926 | 7.961 | 189,394 | +0.03(+0.36%) |
Feb 11, 2003 | 7.952 | 7.968 | 7.923 | 7.933 | 187,816 | -0.04(-0.52%) |
Feb 10, 2003 | 7.952 | 7.983 | 7.942 | 7.974 | 272,412 | +0.03(+0.36%) |
Feb 07, 2003 | 7.964 | 7.968 | 7.936 | 7.945 | 229,482 | -0.01(-0.16%) |
Feb 06, 2003 | 7.936 | 7.958 | 7.926 | 7.958 | 198,548 | +0.02(+0.24%) |
Feb 05, 2003 | 7.964 | 7.964 | 7.926 | 7.939 | 183,081 | +0.00(+0.04%) |
Feb 04, 2003 | 7.936 | 7.945 | 7.926 | 7.936 | 210,227 | +0.00(+0.00%) |