Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.675 | 7.724 | 7.596 | 7.710 | 28,985 | -0.00(-0.01%) |
Apr 29, 2003 | 7.759 | 7.869 | 7.688 | 7.711 | 16,077 | +0.03(+0.35%) |
Apr 28, 2003 | 7.900 | 7.905 | 7.582 | 7.684 | 25,135 | -0.03(-0.40%) |
Apr 25, 2003 | 7.710 | 7.715 | 7.706 | 7.715 | 1,358 | -0.23(-2.89%) |
Apr 24, 2003 | 7.940 | 7.944 | 7.860 | 7.944 | 4,981 | +0.02(+0.22%) |
Apr 23, 2003 | 7.816 | 7.927 | 7.772 | 7.927 | 5,434 | +0.11(+1.47%) |
Apr 22, 2003 | 7.759 | 7.843 | 7.759 | 7.812 | 5,434 | -0.00(-0.06%) |
Apr 21, 2003 | 7.790 | 7.816 | 7.719 | 7.816 | 1,811 | +0.08(+0.97%) |
Apr 17, 2003 | 7.684 | 7.785 | 7.556 | 7.741 | 12,907 | +0.18(+2.33%) |
Apr 16, 2003 | 7.640 | 7.679 | 7.565 | 7.565 | 27,400 | -0.16(-2.11%) |
Apr 15, 2003 | 7.684 | 7.728 | 7.618 | 7.728 | 16,077 | +0.02(+0.23%) |
Apr 14, 2003 | 7.675 | 7.790 | 7.671 | 7.710 | 11,096 | +0.05(+0.63%) |
Apr 11, 2003 | 7.604 | 7.728 | 7.604 | 7.662 | 14,266 | +0.04(+0.52%) |
Apr 10, 2003 | 7.724 | 7.724 | 7.596 | 7.622 | 6,340 | -0.11(-1.37%) |
Apr 09, 2003 | 7.825 | 8.103 | 7.662 | 7.728 | 25,588 | +0.11(+1.39%) |
Apr 08, 2003 | 7.825 | 7.936 | 7.551 | 7.622 | 9,057 | -0.32(-4.00%) |
Apr 07, 2003 | 7.905 | 7.940 | 7.816 | 7.940 | 9,963 | +0.04(+0.45%) |
Apr 04, 2003 | 7.905 | 7.905 | 7.843 | 7.905 | 10,190 | +0.12(+1.59%) |
Apr 03, 2003 | 7.922 | 7.922 | 7.781 | 7.781 | 20,833 | -0.07(-0.84%) |
Apr 02, 2003 | 7.772 | 7.865 | 7.618 | 7.847 | 43,025 | +0.10(+1.31%) |
Apr 01, 2003 | 7.710 | 7.913 | 7.693 | 7.746 | 40,081 | -0.00(-0.06%) |
Mar 31, 2003 | 7.693 | 7.759 | 7.551 | 7.750 | 2,083,332 | +0.06(+0.75%) |
Mar 28, 2003 | 7.684 | 7.715 | 7.635 | 7.693 | 13,360 | +0.04(+0.46%) |
Mar 27, 2003 | 7.852 | 7.852 | 7.649 | 7.657 | 20,833 | -0.04(-0.57%) |
Mar 26, 2003 | 7.609 | 7.807 | 7.520 | 7.702 | 27,173 | -0.03(-0.34%) |
Mar 25, 2003 | 7.534 | 7.728 | 7.529 | 7.728 | 42,812 | +0.19(+2.58%) |
Mar 24, 2003 | 7.961 | 7.961 | 7.507 | 7.534 | 53,441 | -0.47(-5.90%) |
Mar 21, 2003 | 8.395 | 8.397 | 7.949 | 8.006 | 4,234,598 | -0.32(-3.82%) |
Mar 20, 2003 | 8.386 | 8.390 | 8.250 | 8.324 | 19,248 | -0.07(-0.79%) |
Mar 19, 2003 | 8.563 | 8.563 | 8.280 | 8.390 | 14,492 | -0.23(-2.71%) |
Mar 18, 2003 | 8.677 | 8.677 | 8.501 | 8.624 | 10,416 | -0.06(-0.66%) |
Mar 17, 2003 | 8.611 | 8.744 | 8.501 | 8.682 | 39,402 | +0.00(+0.00%) |
Mar 14, 2003 | 8.655 | 8.766 | 8.655 | 8.682 | 8,378 | -0.02(-0.20%) |
Mar 13, 2003 | 8.677 | 8.722 | 8.589 | 8.699 | 19,701 | +0.02(+0.25%) |
Mar 12, 2003 | 8.611 | 8.677 | 8.523 | 8.677 | 55,027 | +0.02(+0.25%) |
Mar 11, 2003 | 8.717 | 8.717 | 8.633 | 8.655 | 51,177 | -0.06(-0.66%) |
Mar 10, 2003 | 8.686 | 8.717 | 8.669 | 8.713 | 50,271 | +0.02(+0.25%) |
Mar 07, 2003 | 8.669 | 8.766 | 8.669 | 8.691 | 31,702 | +0.00(+0.05%) |
Mar 06, 2003 | 8.655 | 8.691 | 8.655 | 8.686 | 18,342 | -0.01(-0.10%) |
Mar 05, 2003 | 8.766 | 8.766 | 8.647 | 8.695 | 62,726 | +0.01(+0.10%) |
Mar 04, 2003 | 8.673 | 8.717 | 8.616 | 8.686 | 32,608 | +0.03(+0.31%) |
Mar 03, 2003 | 8.673 | 8.677 | 8.607 | 8.659 | 51,403 | -0.01(-0.16%) |
Feb 28, 2003 | 8.616 | 8.677 | 8.602 | 8.673 | 61,820 | +0.04(+0.51%) |
Feb 27, 2003 | 8.523 | 8.704 | 8.523 | 8.629 | 51,177 | +0.04(+0.46%) |
Feb 26, 2003 | 8.501 | 8.589 | 8.501 | 8.589 | 20,153 | +0.03(+0.31%) |
Feb 25, 2003 | 8.457 | 8.563 | 8.412 | 8.563 | 36,684 | +0.14(+1.62%) |
Feb 24, 2003 | 8.395 | 8.430 | 8.395 | 8.426 | 10,416 | -0.05(-0.63%) |
Feb 21, 2003 | 8.439 | 8.479 | 8.426 | 8.479 | 45,969 | +0.00(+0.05%) |
Feb 20, 2003 | 8.430 | 8.474 | 8.355 | 8.474 | 77,219 | +0.10(+1.21%) |
Feb 19, 2003 | 8.351 | 8.390 | 8.351 | 8.373 | 4,528 | -0.06(-0.73%) |
Feb 18, 2003 | 8.390 | 8.435 | 8.324 | 8.435 | 13,134 | +0.07(+0.79%) |
Feb 14, 2003 | 8.404 | 8.412 | 8.337 | 8.368 | 5,887 | +0.04(+0.48%) |
Feb 13, 2003 | 8.364 | 8.368 | 8.324 | 8.329 | 25,135 | -0.04(-0.48%) |
Feb 12, 2003 | 8.452 | 8.452 | 8.324 | 8.368 | 28,985 | +0.02(+0.26%) |
Feb 11, 2003 | 8.329 | 8.359 | 8.324 | 8.346 | 36,684 | +0.02(+0.21%) |
Feb 10, 2003 | 8.258 | 8.412 | 8.258 | 8.329 | 44,610 | +0.07(+0.86%) |
Feb 07, 2003 | 8.258 | 8.479 | 8.258 | 8.258 | 76,539 | -0.01(-0.16%) |
Feb 06, 2003 | 8.170 | 8.324 | 8.170 | 8.271 | 13,360 | -0.08(-1.00%) |
Feb 05, 2003 | 8.359 | 8.412 | 8.355 | 8.355 | 27,626 | -0.01(-0.16%) |
Feb 04, 2003 | 8.346 | 8.386 | 8.346 | 8.368 | 29,664 | +0.02(+0.21%) |