Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.575 | 8.685 | 8.550 | 8.645 | 454,800 | +0.04(+0.52%) |
Apr 29, 2003 | 8.535 | 8.625 | 8.500 | 8.600 | 140,000 | +0.00(+0.00%) |
Apr 28, 2003 | 8.335 | 8.625 | 8.335 | 8.600 | 219,600 | +0.25(+2.99%) |
Apr 25, 2003 | 8.535 | 8.565 | 8.350 | 8.351 | 222,400 | -0.17(-2.05%) |
Apr 24, 2003 | 8.500 | 8.575 | 8.350 | 8.525 | 282,600 | +0.02(+0.24%) |
Apr 23, 2003 | 8.530 | 8.575 | 8.330 | 8.505 | 394,400 | -0.06(-0.70%) |
Apr 22, 2003 | 8.525 | 8.700 | 8.500 | 8.565 | 670,600 | +0.01(+0.18%) |
Apr 21, 2003 | 8.700 | 8.700 | 8.505 | 8.550 | 622,200 | -0.13(-1.50%) |
Apr 17, 2003 | 8.425 | 8.705 | 8.350 | 8.680 | 625,800 | +0.27(+3.15%) |
Apr 16, 2003 | 8.575 | 8.585 | 8.360 | 8.415 | 292,600 | -0.09(-1.06%) |
Apr 15, 2003 | 8.320 | 8.550 | 8.250 | 8.505 | 718,200 | +0.19(+2.29%) |
Apr 14, 2003 | 8.175 | 8.335 | 8.130 | 8.315 | 628,600 | +0.18(+2.28%) |
Apr 11, 2003 | 7.835 | 8.275 | 7.800 | 8.130 | 838,200 | +0.29(+3.70%) |
Apr 10, 2003 | 7.740 | 7.945 | 7.710 | 7.840 | 513,600 | +0.12(+1.62%) |
Apr 09, 2003 | 7.655 | 7.725 | 7.565 | 7.715 | 307,800 | +0.01(+0.19%) |
Apr 08, 2003 | 7.870 | 7.875 | 7.580 | 7.700 | 206,400 | -0.12(-1.53%) |
Apr 07, 2003 | 7.800 | 7.880 | 7.745 | 7.820 | 138,400 | +0.14(+1.88%) |
Apr 04, 2003 | 7.575 | 7.725 | 7.515 | 7.676 | 304,400 | +0.05(+0.66%) |
Apr 03, 2003 | 7.740 | 7.745 | 7.565 | 7.625 | 133,200 | -0.10(-1.35%) |
Apr 02, 2003 | 7.575 | 7.730 | 7.550 | 7.729 | 396,400 | +0.16(+2.11%) |
Apr 01, 2003 | 7.625 | 7.745 | 7.550 | 7.570 | 354,200 | +0.02(+0.20%) |
Mar 31, 2003 | 7.625 | 7.745 | 7.555 | 7.555 | 379,138 | -0.11(-1.44%) |
Mar 28, 2003 | 7.725 | 7.735 | 7.625 | 7.665 | 267,670 | -0.04(-0.52%) |
Mar 27, 2003 | 7.635 | 7.750 | 7.625 | 7.705 | 172,802 | +0.01(+0.13%) |
Mar 26, 2003 | 7.815 | 7.875 | 7.625 | 7.695 | 184,766 | -0.06(-0.84%) |
Mar 25, 2003 | 7.625 | 7.810 | 7.625 | 7.760 | 325,562 | +0.13(+1.77%) |
Mar 24, 2003 | 7.810 | 7.860 | 7.625 | 7.625 | 157,398 | -0.22(-2.87%) |
Mar 21, 2003 | 7.735 | 7.850 | 7.630 | 7.850 | 700,324 | +0.17(+2.15%) |
Mar 20, 2003 | 7.595 | 7.699 | 7.470 | 7.685 | 292,626 | +0.08(+1.05%) |
Mar 19, 2003 | 7.500 | 7.649 | 7.460 | 7.605 | 267,038 | +0.15(+1.94%) |
Mar 18, 2003 | 7.485 | 7.550 | 7.385 | 7.460 | 200,978 | -0.06(-0.80%) |
Mar 17, 2003 | 7.030 | 7.535 | 7.020 | 7.520 | 264,318 | +0.38(+5.33%) |
Mar 14, 2003 | 7.190 | 7.285 | 7.065 | 7.139 | 566,692 | -0.05(-0.63%) |
Mar 13, 2003 | 6.860 | 7.315 | 6.785 | 7.185 | 489,000 | +0.38(+5.58%) |
Mar 12, 2003 | 6.800 | 6.935 | 6.710 | 6.805 | 199,694 | -0.06(-0.80%) |
Mar 11, 2003 | 6.735 | 6.985 | 6.725 | 6.860 | 374,400 | +0.14(+2.08%) |
Mar 10, 2003 | 6.925 | 6.925 | 6.625 | 6.720 | 229,600 | -0.18(-2.61%) |
Mar 07, 2003 | 6.845 | 6.965 | 6.760 | 6.900 | 146,400 | +0.01(+0.07%) |
Mar 06, 2003 | 7.100 | 7.105 | 6.820 | 6.895 | 286,800 | -0.15(-2.06%) |
Mar 05, 2003 | 7.010 | 7.085 | 6.885 | 7.040 | 299,200 | -0.01(-0.14%) |
Mar 04, 2003 | 7.220 | 7.220 | 6.995 | 7.050 | 418,400 | -0.15(-2.08%) |
Mar 03, 2003 | 7.295 | 7.350 | 7.125 | 7.200 | 156,000 | -0.01(-0.14%) |
Feb 28, 2003 | 7.395 | 7.420 | 7.205 | 7.210 | 254,400 | -0.12(-1.57%) |
Feb 27, 2003 | 7.265 | 7.370 | 7.195 | 7.325 | 257,000 | +0.12(+1.74%) |
Feb 26, 2003 | 7.240 | 7.280 | 7.105 | 7.200 | 198,000 | -0.04(-0.55%) |
Feb 25, 2003 | 7.275 | 7.275 | 7.000 | 7.240 | 630,800 | -0.04(-0.48%) |
Feb 24, 2003 | 7.465 | 7.465 | 7.225 | 7.275 | 728,000 | -0.25(-3.39%) |
Feb 21, 2003 | 7.600 | 7.650 | 7.460 | 7.530 | 276,400 | -0.05(-0.66%) |
Feb 20, 2003 | 7.780 | 7.780 | 7.540 | 7.580 | 479,800 | -0.12(-1.49%) |
Feb 19, 2003 | 7.755 | 7.825 | 7.695 | 7.695 | 367,600 | -0.06(-0.84%) |
Feb 18, 2003 | 7.670 | 7.865 | 7.660 | 7.760 | 296,400 | +0.06(+0.77%) |
Feb 14, 2003 | 7.635 | 8.030 | 7.575 | 7.700 | 566,400 | +0.13(+1.66%) |
Feb 13, 2003 | 7.600 | 7.615 | 7.500 | 7.575 | 289,600 | -0.04(-0.46%) |
Feb 12, 2003 | 7.675 | 7.840 | 7.580 | 7.610 | 460,600 | +0.12(+1.67%) |
Feb 11, 2003 | 7.635 | 7.695 | 7.460 | 7.485 | 474,000 | -0.14(-1.90%) |
Feb 10, 2003 | 7.800 | 7.835 | 7.605 | 7.630 | 803,400 | -0.28(-3.54%) |
Feb 07, 2003 | 7.475 | 7.995 | 7.450 | 7.910 | 1,492,800 | +0.44(+5.89%) |
Feb 06, 2003 | 7.450 | 7.500 | 7.375 | 7.470 | 958,800 | -0.09(-1.25%) |
Feb 05, 2003 | 6.995 | 7.570 | 6.850 | 7.564 | 2,689,800 | +1.37(+22.21%) |
Feb 04, 2003 | 5.905 | 6.195 | 5.875 | 6.190 | 2,725,200 | +0.27(+4.56%) |