Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.708 | 7.708 | 7.652 | 7.708 | 14,041 | +0.00(+0.00%) |
Apr 29, 2003 | 7.629 | 7.723 | 7.629 | 7.708 | 9,360 | +0.08(+1.04%) |
Apr 28, 2003 | 7.629 | 7.668 | 7.629 | 7.629 | 18,721 | -0.03(-0.41%) |
Apr 25, 2003 | 7.668 | 7.692 | 7.660 | 7.660 | 9,107 | +0.00(+0.00%) |
Apr 24, 2003 | 7.652 | 7.660 | 7.652 | 7.660 | 13,914 | +0.00(+0.00%) |
Apr 23, 2003 | 7.629 | 7.668 | 7.589 | 7.660 | 30,232 | +0.03(+0.41%) |
Apr 22, 2003 | 7.534 | 7.629 | 7.518 | 7.629 | 22,137 | +0.03(+0.42%) |
Apr 21, 2003 | 7.597 | 7.629 | 7.542 | 7.597 | 30,865 | +0.01(+0.10%) |
Apr 17, 2003 | 7.510 | 7.589 | 7.510 | 7.589 | 32,762 | +0.01(+0.10%) |
Apr 16, 2003 | 7.550 | 7.581 | 7.550 | 7.581 | 8,095 | +0.00(+0.00%) |
Apr 15, 2003 | 7.573 | 7.581 | 7.573 | 7.581 | 3,668 | +0.01(+0.10%) |
Apr 14, 2003 | 7.534 | 7.573 | 7.502 | 7.573 | 25,805 | +0.06(+0.84%) |
Apr 11, 2003 | 7.550 | 7.581 | 7.510 | 7.510 | 46,298 | -0.02(-0.31%) |
Apr 10, 2003 | 7.478 | 7.534 | 7.478 | 7.534 | 11,258 | +0.02(+0.32%) |
Apr 09, 2003 | 7.494 | 7.534 | 7.494 | 7.510 | 18,468 | +0.02(+0.21%) |
Apr 08, 2003 | 7.494 | 7.494 | 7.455 | 7.494 | 9,866 | +0.04(+0.53%) |
Apr 07, 2003 | 7.463 | 7.526 | 7.455 | 7.455 | 10,372 | -0.09(-1.26%) |
Apr 04, 2003 | 7.557 | 7.557 | 7.510 | 7.550 | 5,818 | -0.01(-0.10%) |
Apr 03, 2003 | 7.565 | 7.565 | 7.510 | 7.557 | 35,292 | -0.01(-0.10%) |
Apr 02, 2003 | 7.573 | 7.573 | 7.510 | 7.565 | 24,793 | -0.02(-0.21%) |
Apr 01, 2003 | 7.518 | 7.581 | 7.518 | 7.581 | 26,438 | +0.09(+1.16%) |
Mar 31, 2003 | 7.550 | 7.550 | 7.494 | 7.494 | 30,865 | -0.06(-0.84%) |
Mar 28, 2003 | 7.510 | 7.557 | 7.478 | 7.557 | 14,547 | +0.11(+1.49%) |
Mar 27, 2003 | 7.455 | 7.470 | 7.447 | 7.447 | 11,890 | -0.02(-0.21%) |
Mar 26, 2003 | 7.478 | 7.550 | 7.431 | 7.463 | 27,070 | +0.03(+0.43%) |
Mar 25, 2003 | 7.455 | 7.455 | 7.415 | 7.431 | 23,528 | -0.02(-0.32%) |
Mar 24, 2003 | 7.463 | 7.470 | 7.415 | 7.455 | 23,655 | -0.01(-0.11%) |
Mar 21, 2003 | 7.463 | 7.463 | 7.463 | 7.463 | 0 | -0.05(-0.63%) |
Mar 20, 2003 | 7.573 | 7.573 | 7.510 | 7.510 | 27,576 | -0.03(-0.42%) |
Mar 19, 2003 | 7.518 | 7.542 | 7.518 | 7.542 | 5,439 | -0.04(-0.52%) |
Mar 18, 2003 | 7.565 | 7.581 | 7.518 | 7.581 | 38,328 | +0.04(+0.52%) |
Mar 17, 2003 | 7.510 | 7.550 | 7.510 | 7.542 | 42,882 | +0.01(+0.10%) |
Mar 14, 2003 | 7.557 | 7.581 | 7.534 | 7.534 | 3,794 | -0.04(-0.52%) |
Mar 13, 2003 | 7.581 | 7.581 | 7.573 | 7.573 | 3,162 | -0.02(-0.21%) |
Mar 12, 2003 | 7.660 | 7.668 | 7.589 | 7.589 | 17,709 | -0.07(-0.93%) |
Mar 11, 2003 | 7.629 | 7.660 | 7.589 | 7.660 | 6,830 | +0.04(+0.52%) |
Mar 10, 2003 | 7.573 | 7.621 | 7.518 | 7.621 | 12,143 | +0.11(+1.47%) |
Mar 07, 2003 | 7.589 | 7.605 | 7.510 | 7.510 | 20,366 | -0.07(-0.94%) |
Mar 06, 2003 | 7.565 | 7.589 | 7.518 | 7.581 | 17,962 | +0.07(+0.95%) |
Mar 05, 2003 | 7.510 | 7.557 | 7.510 | 7.510 | 4,933 | +0.00(+0.00%) |
Mar 04, 2003 | 7.518 | 7.573 | 7.486 | 7.510 | 14,926 | +0.00(+0.00%) |
Mar 03, 2003 | 7.510 | 7.565 | 7.510 | 7.510 | 14,800 | +0.02(+0.32%) |
Feb 28, 2003 | 7.550 | 7.565 | 7.486 | 7.486 | 9,487 | -0.01(-0.11%) |
Feb 27, 2003 | 7.550 | 7.589 | 7.494 | 7.494 | 5,692 | -0.09(-1.25%) |
Feb 26, 2003 | 7.550 | 7.589 | 7.550 | 7.589 | 22,896 | +0.08(+1.05%) |
Feb 25, 2003 | 7.510 | 7.526 | 7.447 | 7.510 | 24,667 | +0.02(+0.32%) |
Feb 24, 2003 | 7.455 | 7.502 | 7.455 | 7.486 | 12,396 | +0.04(+0.53%) |
Feb 21, 2003 | 7.510 | 7.510 | 7.439 | 7.447 | 29,726 | -0.06(-0.84%) |
Feb 20, 2003 | 7.447 | 7.510 | 7.447 | 7.510 | 11,384 | +0.00(+0.00%) |
Feb 19, 2003 | 7.510 | 7.510 | 7.447 | 7.510 | 21,757 | +0.00(+0.00%) |
Feb 18, 2003 | 7.447 | 7.510 | 7.447 | 7.510 | 11,258 | +0.07(+0.96%) |
Feb 14, 2003 | 7.447 | 7.478 | 7.439 | 7.439 | 7,083 | -0.04(-0.53%) |
Feb 13, 2003 | 7.494 | 7.494 | 7.439 | 7.478 | 27,955 | +0.04(+0.53%) |
Feb 12, 2003 | 7.502 | 7.502 | 7.439 | 7.439 | 19,227 | -0.02(-0.21%) |
Feb 11, 2003 | 7.518 | 7.518 | 7.455 | 7.455 | 19,860 | -0.05(-0.63%) |
Feb 10, 2003 | 7.510 | 7.526 | 7.455 | 7.502 | 34,280 | +0.00(+0.00%) |
Feb 07, 2003 | 7.510 | 7.526 | 7.502 | 7.502 | 20,239 | +0.03(+0.42%) |
Feb 06, 2003 | 7.447 | 7.502 | 7.447 | 7.470 | 10,246 | -0.02(-0.21%) |
Feb 05, 2003 | 7.486 | 7.486 | 7.447 | 7.486 | 28,208 | +0.00(+0.00%) |
Feb 04, 2003 | 7.470 | 7.510 | 7.470 | 7.486 | 15,812 | +0.02(+0.21%) |