Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.868 | 6.868 | 6.601 | 6.656 | 1,097,936 | -0.18(-2.64%) |
Apr 29, 2003 | 6.923 | 7.112 | 6.821 | 6.837 | 478,343 | -0.05(-0.68%) |
Apr 28, 2003 | 6.813 | 7.096 | 6.805 | 6.884 | 695,436 | +0.04(+0.57%) |
Apr 25, 2003 | 7.073 | 7.096 | 6.837 | 6.845 | 1,179,505 | -0.23(-3.22%) |
Apr 24, 2003 | 7.025 | 7.183 | 6.829 | 7.073 | 836,305 | +0.00(+0.00%) |
Apr 23, 2003 | 7.112 | 7.198 | 7.010 | 7.073 | 893,059 | -0.02(-0.33%) |
Apr 22, 2003 | 6.735 | 7.096 | 6.593 | 7.096 | 634,991 | +0.22(+3.20%) |
Apr 21, 2003 | 6.939 | 7.151 | 6.821 | 6.876 | 810,727 | -0.13(-1.80%) |
Apr 17, 2003 | 6.452 | 7.088 | 6.405 | 7.002 | 950,069 | +0.63(+9.86%) |
Apr 16, 2003 | 6.310 | 6.656 | 6.287 | 6.373 | 1,423,958 | +0.12(+1.88%) |
Apr 15, 2003 | 6.106 | 6.428 | 5.894 | 6.255 | 1,253,821 | +0.13(+2.05%) |
Apr 14, 2003 | 5.965 | 6.200 | 5.933 | 6.130 | 1,231,424 | +0.16(+2.75%) |
Apr 11, 2003 | 6.224 | 6.350 | 5.965 | 5.965 | 1,246,568 | -0.26(-4.14%) |
Apr 10, 2003 | 6.507 | 6.522 | 6.207 | 6.223 | 1,272,909 | -0.27(-4.13%) |
Apr 09, 2003 | 6.648 | 6.837 | 6.318 | 6.491 | 1,811,443 | -0.15(-2.25%) |
Apr 08, 2003 | 7.308 | 7.308 | 6.593 | 6.640 | 1,654,794 | -0.63(-8.65%) |
Apr 07, 2003 | 7.355 | 7.599 | 7.214 | 7.269 | 545,787 | +0.15(+2.10%) |
Apr 04, 2003 | 7.355 | 7.465 | 7.104 | 7.120 | 310,496 | -0.20(-2.79%) |
Apr 03, 2003 | 7.780 | 7.819 | 7.316 | 7.324 | 739,847 | -0.46(-5.86%) |
Apr 02, 2003 | 7.646 | 7.874 | 7.630 | 7.780 | 1,362,622 | +0.20(+2.59%) |
Apr 01, 2003 | 7.591 | 7.725 | 7.520 | 7.583 | 282,628 | -0.02(-0.21%) |
Mar 31, 2003 | 7.811 | 7.811 | 7.269 | 7.599 | 767,371 | -0.24(-3.01%) |
Mar 28, 2003 | 7.906 | 8.017 | 7.701 | 7.835 | 290,887 | -0.13(-1.58%) |
Mar 27, 2003 | 7.701 | 7.989 | 7.560 | 7.961 | 505,930 | +0.14(+1.82%) |
Mar 26, 2003 | 8.047 | 8.047 | 7.818 | 7.818 | 435,798 | -0.31(-3.77%) |
Mar 25, 2003 | 8.008 | 8.149 | 7.874 | 8.125 | 374,118 | +0.07(+0.87%) |
Mar 24, 2003 | 8.000 | 8.165 | 7.913 | 8.055 | 873,391 | -0.15(-1.82%) |
Mar 21, 2003 | 8.102 | 8.212 | 7.858 | 8.204 | 390,210 | +0.31(+3.87%) |
Mar 20, 2003 | 7.709 | 7.953 | 7.646 | 7.898 | 837,365 | +0.13(+1.72%) |
Mar 19, 2003 | 7.851 | 7.858 | 7.708 | 7.765 | 756,193 | -0.07(-0.89%) |
Mar 18, 2003 | 7.780 | 7.851 | 7.591 | 7.835 | 459,601 | +0.09(+1.22%) |
Mar 17, 2003 | 7.222 | 7.764 | 7.159 | 7.740 | 516,438 | +0.44(+6.03%) |
Mar 14, 2003 | 7.575 | 7.685 | 7.269 | 7.300 | 484,100 | -0.12(-1.59%) |
Mar 13, 2003 | 7.143 | 7.426 | 7.073 | 7.418 | 425,024 | +0.42(+6.07%) |
Mar 12, 2003 | 7.002 | 7.112 | 6.963 | 6.994 | 291,954 | -0.05(-0.67%) |
Mar 11, 2003 | 6.837 | 7.128 | 6.774 | 7.041 | 435,458 | +0.16(+2.28%) |
Mar 10, 2003 | 7.025 | 7.104 | 6.829 | 6.884 | 607,250 | -0.19(-2.68%) |
Mar 07, 2003 | 7.238 | 7.245 | 6.915 | 7.073 | 799,910 | -0.25(-3.42%) |
Mar 06, 2003 | 7.536 | 7.536 | 7.190 | 7.324 | 481,651 | -0.22(-2.92%) |
Mar 05, 2003 | 7.450 | 7.654 | 7.410 | 7.544 | 625,956 | +0.10(+1.37%) |
Mar 04, 2003 | 7.615 | 7.796 | 7.403 | 7.442 | 629,901 | -0.19(-2.47%) |
Mar 03, 2003 | 8.039 | 8.196 | 7.607 | 7.630 | 662,223 | -0.32(-4.05%) |
Feb 28, 2003 | 7.984 | 8.094 | 7.843 | 7.953 | 903,112 | +0.02(+0.30%) |
Feb 27, 2003 | 7.937 | 8.008 | 7.568 | 7.929 | 1,331,700 | +0.07(+0.90%) |
Feb 26, 2003 | 8.322 | 8.338 | 7.803 | 7.858 | 608,395 | -0.49(-5.84%) |
Feb 25, 2003 | 8.118 | 8.401 | 7.874 | 8.346 | 328,693 | +0.14(+1.72%) |
Feb 24, 2003 | 8.369 | 8.534 | 8.188 | 8.204 | 412,044 | -0.21(-2.52%) |
Feb 21, 2003 | 8.456 | 8.495 | 8.220 | 8.416 | 301,843 | -0.06(-0.65%) |
Feb 20, 2003 | 8.566 | 8.644 | 8.432 | 8.471 | 314,823 | +0.00(+0.00%) |
Feb 19, 2003 | 8.746 | 8.817 | 8.448 | 8.471 | 484,324 | -0.20(-2.27%) |
Feb 18, 2003 | 8.298 | 8.778 | 8.251 | 8.668 | 842,413 | +0.42(+5.05%) |
Feb 14, 2003 | 7.906 | 8.306 | 7.906 | 8.251 | 743,792 | +0.40(+5.11%) |
Feb 13, 2003 | 7.890 | 7.929 | 7.740 | 7.851 | 430,496 | +0.07(+0.91%) |
Feb 12, 2003 | 7.851 | 8.000 | 7.772 | 7.780 | 457,728 | -0.02(-0.30%) |
Feb 11, 2003 | 7.874 | 8.063 | 7.803 | 7.803 | 1,004,660 | -0.06(-0.70%) |
Feb 10, 2003 | 7.662 | 7.961 | 7.505 | 7.858 | 725,340 | +0.24(+3.20%) |
Feb 07, 2003 | 8.078 | 8.212 | 7.615 | 7.615 | 455,946 | -0.24(-3.10%) |
Feb 06, 2003 | 7.819 | 7.976 | 7.701 | 7.858 | 488,268 | +0.11(+1.42%) |
Feb 05, 2003 | 8.094 | 8.173 | 7.701 | 7.748 | 736,411 | -0.33(-4.09%) |
Feb 04, 2003 | 8.047 | 8.078 | 7.701 | 8.078 | 695,054 | +0.06(+0.69%) |