Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.682 | 7.682 | 7.455 | 7.516 | 4,399,752 | -0.17(-2.16%) |
Apr 29, 2003 | 7.760 | 7.826 | 7.682 | 7.682 | 122,482 | -0.08(-1.01%) |
Apr 28, 2003 | 7.804 | 7.830 | 7.739 | 7.760 | 222,029 | -0.07(-0.84%) |
Apr 25, 2003 | 7.935 | 7.948 | 7.826 | 7.826 | 265,838 | -0.04(-0.50%) |
Apr 24, 2003 | 7.913 | 7.948 | 7.843 | 7.865 | 221,340 | -0.07(-0.88%) |
Apr 23, 2003 | 7.891 | 7.948 | 7.865 | 7.935 | 190,376 | +0.04(+0.55%) |
Apr 22, 2003 | 7.900 | 7.952 | 7.856 | 7.891 | 291,986 | +0.01(+0.11%) |
Apr 21, 2003 | 7.782 | 7.913 | 7.782 | 7.883 | 368,825 | +0.13(+1.69%) |
Apr 17, 2003 | 7.922 | 7.922 | 7.752 | 7.752 | 525,025 | -0.20(-2.47%) |
Apr 16, 2003 | 7.887 | 7.948 | 7.826 | 7.948 | 262,856 | +0.05(+0.66%) |
Apr 15, 2003 | 7.795 | 7.896 | 7.739 | 7.896 | 285,564 | +0.10(+1.29%) |
Apr 14, 2003 | 7.717 | 7.795 | 7.704 | 7.795 | 174,090 | +0.10(+1.25%) |
Apr 11, 2003 | 7.682 | 7.734 | 7.647 | 7.699 | 138,997 | +0.02(+0.23%) |
Apr 10, 2003 | 7.630 | 7.704 | 7.608 | 7.682 | 156,658 | +0.05(+0.69%) |
Apr 09, 2003 | 7.634 | 7.665 | 7.542 | 7.630 | 168,586 | +0.02(+0.29%) |
Apr 08, 2003 | 7.695 | 7.730 | 7.556 | 7.608 | 239,002 | -0.15(-1.91%) |
Apr 07, 2003 | 7.673 | 7.817 | 7.673 | 7.756 | 163,539 | +0.12(+1.54%) |
Apr 04, 2003 | 7.682 | 7.747 | 7.634 | 7.638 | 137,162 | -0.09(-1.13%) |
Apr 03, 2003 | 7.760 | 7.804 | 7.630 | 7.726 | 138,768 | -0.04(-0.56%) |
Apr 02, 2003 | 7.717 | 7.813 | 7.669 | 7.769 | 235,561 | +0.04(+0.51%) |
Apr 01, 2003 | 7.455 | 7.730 | 7.455 | 7.730 | 360,567 | +0.30(+3.99%) |
Mar 31, 2003 | 7.455 | 7.564 | 7.433 | 7.433 | 153,677 | -0.06(-0.81%) |
Mar 28, 2003 | 7.516 | 7.582 | 7.442 | 7.494 | 183,495 | -0.00(-0.06%) |
Mar 27, 2003 | 7.477 | 7.564 | 7.442 | 7.499 | 182,577 | +0.04(+0.58%) |
Mar 26, 2003 | 7.455 | 7.630 | 7.438 | 7.455 | 295,885 | -0.03(-0.41%) |
Mar 25, 2003 | 7.412 | 7.494 | 7.377 | 7.486 | 278,224 | +0.09(+1.24%) |
Mar 24, 2003 | 7.346 | 7.433 | 7.311 | 7.394 | 257,581 | -0.04(-0.53%) |
Mar 21, 2003 | 7.324 | 7.451 | 7.324 | 7.433 | 276,160 | +0.02(+0.29%) |
Mar 20, 2003 | 7.377 | 7.412 | 7.311 | 7.412 | 210,560 | +0.01(+0.12%) |
Mar 19, 2003 | 7.412 | 7.447 | 7.346 | 7.403 | 168,586 | -0.03(-0.41%) |
Mar 18, 2003 | 7.412 | 7.451 | 7.390 | 7.433 | 312,629 | +0.00(+0.00%) |
Mar 17, 2003 | 7.368 | 7.499 | 7.355 | 7.433 | 380,752 | +0.00(+0.06%) |
Mar 14, 2003 | 7.403 | 7.429 | 7.338 | 7.429 | 223,634 | +0.06(+0.83%) |
Mar 13, 2003 | 7.368 | 7.412 | 7.263 | 7.368 | 354,374 | +0.01(+0.18%) |
Mar 12, 2003 | 7.281 | 7.355 | 7.185 | 7.355 | 291,986 | +0.05(+0.66%) |
Mar 11, 2003 | 7.346 | 7.351 | 7.215 | 7.307 | 191,522 | -0.02(-0.30%) |
Mar 10, 2003 | 7.316 | 7.333 | 7.176 | 7.329 | 169,274 | +0.02(+0.30%) |
Mar 07, 2003 | 7.250 | 7.316 | 7.202 | 7.307 | 195,880 | +0.06(+0.78%) |
Mar 06, 2003 | 7.268 | 7.303 | 7.185 | 7.250 | 157,576 | -0.05(-0.72%) |
Mar 05, 2003 | 7.298 | 7.303 | 7.220 | 7.303 | 140,373 | +0.01(+0.18%) |
Mar 04, 2003 | 7.259 | 7.290 | 7.194 | 7.290 | 140,373 | +0.03(+0.42%) |
Mar 03, 2003 | 7.229 | 7.259 | 7.172 | 7.259 | 186,935 | +0.07(+0.91%) |
Feb 28, 2003 | 7.220 | 7.237 | 7.128 | 7.194 | 154,823 | +0.02(+0.24%) |
Feb 27, 2003 | 7.106 | 7.224 | 7.098 | 7.176 | 149,319 | +0.07(+0.92%) |
Feb 26, 2003 | 7.194 | 7.215 | 7.106 | 7.111 | 142,438 | -0.04(-0.55%) |
Feb 25, 2003 | 7.111 | 7.211 | 7.085 | 7.150 | 229,827 | +0.02(+0.24%) |
Feb 24, 2003 | 7.102 | 7.146 | 7.015 | 7.133 | 138,768 | +0.03(+0.37%) |
Feb 21, 2003 | 7.072 | 7.146 | 7.019 | 7.106 | 121,794 | +0.04(+0.62%) |
Feb 20, 2003 | 7.080 | 7.080 | 6.997 | 7.063 | 137,391 | +0.01(+0.19%) |
Feb 19, 2003 | 7.063 | 7.085 | 6.980 | 7.050 | 131,887 | -0.01(-0.19%) |
Feb 18, 2003 | 6.932 | 7.063 | 6.923 | 7.063 | 123,629 | +0.20(+2.86%) |
Feb 14, 2003 | 6.923 | 6.923 | 6.849 | 6.867 | 417,909 | -0.07(-0.94%) |
Feb 13, 2003 | 6.963 | 6.963 | 6.888 | 6.932 | 212,854 | +0.02(+0.32%) |
Feb 12, 2003 | 6.888 | 6.976 | 6.888 | 6.910 | 219,735 | +0.00(+0.00%) |
Feb 11, 2003 | 6.976 | 6.989 | 6.893 | 6.910 | 255,058 | -0.11(-1.55%) |
Feb 10, 2003 | 7.024 | 7.063 | 6.984 | 7.019 | 151,154 | -0.02(-0.31%) |
Feb 07, 2003 | 7.067 | 7.106 | 7.019 | 7.041 | 167,209 | -0.03(-0.49%) |
Feb 06, 2003 | 7.102 | 7.106 | 6.976 | 7.076 | 140,373 | +0.01(+0.19%) |
Feb 05, 2003 | 6.989 | 7.102 | 6.971 | 7.063 | 169,503 | +0.07(+0.93%) |
Feb 04, 2003 | 6.976 | 7.059 | 6.967 | 6.997 | 162,163 | +0.00(+0.06%) |