Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.278 | 8.465 | 8.278 | 8.355 | 360,297 | +0.10(+1.26%) |
Apr 29, 2003 | 8.246 | 8.317 | 8.202 | 8.251 | 172,300 | +0.02(+0.20%) |
Apr 28, 2003 | 8.218 | 8.246 | 8.191 | 8.235 | 304,445 | +0.04(+0.54%) |
Apr 25, 2003 | 8.251 | 8.322 | 8.158 | 8.191 | 478,753 | -0.12(-1.39%) |
Apr 24, 2003 | 8.410 | 8.487 | 8.306 | 8.306 | 205,701 | -0.16(-1.88%) |
Apr 23, 2003 | 8.492 | 8.514 | 8.437 | 8.465 | 365,225 | -0.02(-0.26%) |
Apr 22, 2003 | 8.465 | 8.536 | 8.437 | 8.487 | 157,333 | +0.02(+0.26%) |
Apr 21, 2003 | 8.492 | 8.514 | 8.454 | 8.465 | 83,229 | -0.02(-0.19%) |
Apr 17, 2003 | 8.509 | 8.509 | 8.437 | 8.481 | 98,744 | -0.01(-0.13%) |
Apr 16, 2003 | 8.536 | 8.536 | 8.487 | 8.492 | 185,259 | -0.01(-0.06%) |
Apr 15, 2003 | 8.465 | 8.509 | 8.410 | 8.498 | 197,488 | +0.07(+0.78%) |
Apr 14, 2003 | 8.383 | 8.503 | 8.361 | 8.432 | 90,895 | +0.09(+1.12%) |
Apr 11, 2003 | 8.262 | 8.366 | 8.262 | 8.339 | 99,474 | +0.05(+0.66%) |
Apr 10, 2003 | 8.289 | 8.311 | 8.273 | 8.284 | 234,357 | -0.01(-0.07%) |
Apr 09, 2003 | 8.081 | 8.410 | 8.081 | 8.289 | 612,541 | -0.08(-0.98%) |
Apr 08, 2003 | 8.426 | 8.426 | 8.361 | 8.372 | 86,515 | -0.02(-0.20%) |
Apr 07, 2003 | 8.355 | 8.399 | 8.300 | 8.388 | 158,611 | +0.12(+1.39%) |
Apr 04, 2003 | 8.284 | 8.355 | 8.251 | 8.273 | 71,548 | -0.03(-0.33%) |
Apr 03, 2003 | 8.289 | 8.328 | 8.251 | 8.300 | 130,320 | -0.02(-0.20%) |
Apr 02, 2003 | 8.289 | 8.355 | 8.246 | 8.317 | 218,843 | -0.01(-0.13%) |
Apr 01, 2003 | 8.120 | 8.333 | 8.109 | 8.328 | 131,962 | +0.16(+2.01%) |
Mar 31, 2003 | 8.032 | 8.180 | 7.939 | 8.163 | 184,711 | +0.13(+1.64%) |
Mar 28, 2003 | 7.988 | 8.087 | 7.955 | 8.032 | 152,770 | +0.01(+0.14%) |
Mar 27, 2003 | 8.081 | 8.081 | 7.928 | 8.021 | 65,890 | -0.14(-1.74%) |
Mar 26, 2003 | 8.163 | 8.257 | 8.136 | 8.163 | 162,991 | -0.03(-0.40%) |
Mar 25, 2003 | 7.972 | 8.202 | 7.972 | 8.196 | 140,541 | +0.17(+2.12%) |
Mar 24, 2003 | 8.163 | 8.163 | 7.955 | 8.026 | 86,515 | -0.17(-2.07%) |
Mar 21, 2003 | 7.972 | 8.213 | 7.961 | 8.196 | 148,754 | +0.22(+2.82%) |
Mar 20, 2003 | 7.868 | 8.005 | 7.753 | 7.972 | 150,762 | +0.05(+0.62%) |
Mar 19, 2003 | 7.807 | 7.944 | 7.687 | 7.922 | 134,335 | +0.14(+1.83%) |
Mar 18, 2003 | 7.736 | 7.780 | 7.714 | 7.780 | 83,412 | -0.01(-0.14%) |
Mar 17, 2003 | 7.670 | 7.791 | 7.599 | 7.791 | 88,340 | +0.09(+1.21%) |
Mar 14, 2003 | 7.670 | 7.698 | 7.627 | 7.698 | 71,913 | +0.05(+0.72%) |
Mar 13, 2003 | 7.550 | 7.665 | 7.511 | 7.643 | 56,034 | +0.13(+1.75%) |
Mar 12, 2003 | 7.506 | 7.555 | 7.457 | 7.511 | 54,756 | -0.01(-0.15%) |
Mar 11, 2003 | 7.583 | 7.616 | 7.517 | 7.522 | 76,111 | -0.05(-0.65%) |
Mar 10, 2003 | 7.616 | 7.616 | 7.506 | 7.572 | 116,631 | -0.01(-0.14%) |
Mar 07, 2003 | 7.588 | 7.670 | 7.583 | 7.583 | 137,073 | -0.01(-0.07%) |
Mar 06, 2003 | 7.588 | 7.643 | 7.490 | 7.588 | 456,303 | +0.00(+0.00%) |
Mar 05, 2003 | 7.632 | 7.648 | 7.533 | 7.588 | 359,019 | -0.08(-1.07%) |
Mar 04, 2003 | 7.670 | 7.692 | 7.588 | 7.670 | 152,587 | +0.03(+0.36%) |
Mar 03, 2003 | 7.720 | 7.725 | 7.621 | 7.643 | 346,608 | -0.04(-0.57%) |
Feb 28, 2003 | 7.670 | 7.703 | 7.605 | 7.687 | 216,470 | +0.04(+0.57%) |
Feb 27, 2003 | 7.637 | 7.643 | 7.583 | 7.643 | 52,383 | +0.03(+0.36%) |
Feb 26, 2003 | 7.659 | 7.659 | 7.583 | 7.616 | 67,532 | -0.02(-0.22%) |
Feb 25, 2003 | 7.583 | 7.665 | 7.506 | 7.632 | 90,713 | +0.08(+1.02%) |
Feb 24, 2003 | 7.610 | 7.610 | 7.506 | 7.555 | 55,303 | -0.01(-0.07%) |
Feb 21, 2003 | 7.533 | 7.566 | 7.457 | 7.561 | 219,025 | +0.01(+0.15%) |
Feb 20, 2003 | 7.550 | 7.550 | 7.517 | 7.550 | 103,672 | -0.01(-0.14%) |
Feb 19, 2003 | 7.533 | 7.561 | 7.500 | 7.561 | 77,571 | +0.03(+0.36%) |
Feb 18, 2003 | 7.511 | 7.550 | 7.500 | 7.533 | 162,261 | +0.04(+0.51%) |
Feb 14, 2003 | 7.506 | 7.528 | 7.451 | 7.495 | 103,672 | -0.02(-0.29%) |
Feb 13, 2003 | 7.451 | 7.528 | 7.424 | 7.517 | 77,936 | +0.07(+0.96%) |
Feb 12, 2003 | 7.539 | 7.561 | 7.446 | 7.446 | 122,106 | -0.08(-1.09%) |
Feb 11, 2003 | 7.780 | 7.780 | 7.506 | 7.528 | 169,197 | -0.20(-2.55%) |
Feb 10, 2003 | 7.588 | 7.753 | 7.588 | 7.725 | 66,437 | +0.10(+1.29%) |
Feb 07, 2003 | 7.780 | 7.780 | 7.627 | 7.627 | 79,396 | -0.15(-1.97%) |
Feb 06, 2003 | 7.763 | 7.846 | 7.676 | 7.780 | 67,350 | +0.02(+0.21%) |
Feb 05, 2003 | 7.698 | 7.780 | 7.698 | 7.763 | 89,983 | +0.09(+1.21%) |
Feb 04, 2003 | 7.676 | 7.758 | 7.648 | 7.670 | 293,129 | -0.01(-0.07%) |