Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 7.551 | 7.657 | 7.530 | 7.643 | 217,720 | +0.20(+2.75%) |
Apr 29, 2003 | 7.495 | 7.579 | 7.438 | 7.438 | 346,650 | -0.05(-0.66%) |
Apr 28, 2003 | 7.354 | 7.530 | 7.354 | 7.487 | 173,750 | +0.23(+3.11%) |
Apr 25, 2003 | 7.290 | 7.318 | 7.213 | 7.262 | 65,245 | -0.11(-1.44%) |
Apr 24, 2003 | 7.438 | 7.459 | 7.297 | 7.368 | 144,957 | -0.12(-1.60%) |
Apr 23, 2003 | 7.502 | 7.558 | 7.417 | 7.487 | 205,522 | +0.03(+0.38%) |
Apr 22, 2003 | 7.248 | 7.523 | 7.184 | 7.459 | 106,519 | +0.18(+2.42%) |
Apr 21, 2003 | 7.262 | 7.339 | 7.227 | 7.283 | 71,911 | +0.02(+0.29%) |
Apr 17, 2003 | 7.156 | 7.311 | 7.142 | 7.262 | 215,167 | +0.27(+3.83%) |
Apr 16, 2003 | 7.156 | 7.227 | 6.987 | 6.994 | 226,655 | -0.09(-1.29%) |
Apr 15, 2003 | 7.043 | 7.107 | 6.987 | 7.086 | 172,332 | +0.12(+1.72%) |
Apr 14, 2003 | 6.867 | 6.966 | 6.846 | 6.966 | 153,893 | +0.10(+1.44%) |
Apr 11, 2003 | 6.811 | 6.902 | 6.726 | 6.867 | 135,596 | +0.09(+1.35%) |
Apr 10, 2003 | 6.782 | 6.782 | 6.670 | 6.775 | 40,707 | +0.03(+0.42%) |
Apr 09, 2003 | 6.888 | 6.923 | 6.733 | 6.747 | 938,962 | -0.03(-0.42%) |
Apr 08, 2003 | 6.804 | 6.959 | 6.740 | 6.775 | 242,967 | +0.04(+0.63%) |
Apr 07, 2003 | 6.839 | 6.839 | 6.663 | 6.733 | 322,821 | +0.18(+2.80%) |
Apr 04, 2003 | 6.465 | 6.557 | 6.465 | 6.550 | 78,152 | +0.13(+2.09%) |
Apr 03, 2003 | 6.543 | 6.543 | 6.303 | 6.416 | 107,654 | +0.03(+0.44%) |
Apr 02, 2003 | 6.416 | 6.479 | 6.352 | 6.388 | 33,615 | +0.18(+2.95%) |
Apr 01, 2003 | 6.162 | 6.282 | 6.070 | 6.204 | 67,514 | +0.08(+1.27%) |
Mar 31, 2003 | 6.091 | 6.211 | 6.070 | 6.127 | 211,904 | -0.18(-2.80%) |
Mar 28, 2003 | 6.352 | 6.374 | 6.254 | 6.303 | 119,285 | -0.07(-1.11%) |
Mar 27, 2003 | 6.303 | 6.381 | 6.197 | 6.374 | 147,652 | -0.06(-0.99%) |
Mar 26, 2003 | 6.465 | 6.515 | 6.416 | 6.437 | 84,534 | -0.04(-0.54%) |
Mar 25, 2003 | 6.331 | 6.529 | 6.303 | 6.472 | 254,739 | +0.13(+2.00%) |
Mar 24, 2003 | 6.381 | 6.451 | 6.254 | 6.345 | 282,539 | -0.28(-4.26%) |
Mar 21, 2003 | 6.564 | 6.663 | 6.486 | 6.627 | 233,747 | +0.22(+3.41%) |
Mar 20, 2003 | 6.352 | 6.416 | 6.261 | 6.409 | 142,971 | +0.02(+0.33%) |
Mar 19, 2003 | 6.486 | 6.486 | 6.289 | 6.388 | 194,175 | +0.01(+0.11%) |
Mar 18, 2003 | 6.345 | 6.381 | 6.169 | 6.381 | 397,569 | +0.18(+2.96%) |
Mar 17, 2003 | 5.901 | 6.232 | 5.901 | 6.197 | 990,590 | +0.26(+4.39%) |
Mar 14, 2003 | 6.063 | 6.162 | 5.936 | 5.936 | 332,891 | -0.08(-1.41%) |
Mar 13, 2003 | 5.887 | 6.021 | 5.809 | 6.021 | 327,502 | +0.20(+3.52%) |
Mar 12, 2003 | 5.852 | 5.880 | 5.690 | 5.817 | 1,125,478 | -0.16(-2.60%) |
Mar 11, 2003 | 6.028 | 6.099 | 5.936 | 5.972 | 216,159 | -0.03(-0.47%) |
Mar 10, 2003 | 6.310 | 6.310 | 6.000 | 6.000 | 78,294 | -0.30(-4.70%) |
Mar 07, 2003 | 6.282 | 6.303 | 6.275 | 6.296 | 59,429 | -0.01(-0.11%) |
Mar 06, 2003 | 6.289 | 6.388 | 6.240 | 6.303 | 71,202 | -0.11(-1.76%) |
Mar 05, 2003 | 6.345 | 6.472 | 6.331 | 6.416 | 17,587 | +0.12(+1.90%) |
Mar 04, 2003 | 6.395 | 6.402 | 6.289 | 6.296 | 9,928 | -0.06(-1.00%) |
Mar 03, 2003 | 6.472 | 6.578 | 6.359 | 6.359 | 56,876 | -0.06(-0.99%) |
Feb 28, 2003 | 6.416 | 6.451 | 6.331 | 6.423 | 327,360 | +0.11(+1.79%) |
Feb 27, 2003 | 6.218 | 6.359 | 6.218 | 6.310 | 39,856 | +0.10(+1.59%) |
Feb 26, 2003 | 6.204 | 6.310 | 6.204 | 6.211 | 68,649 | -0.17(-2.65%) |
Feb 25, 2003 | 6.324 | 6.381 | 6.211 | 6.381 | 107,796 | -0.07(-1.09%) |
Feb 24, 2003 | 6.543 | 6.557 | 6.430 | 6.451 | 38,437 | -0.15(-2.24%) |
Feb 21, 2003 | 6.515 | 6.684 | 6.515 | 6.599 | 12,765 | +0.01(+0.11%) |
Feb 20, 2003 | 6.627 | 6.648 | 6.522 | 6.592 | 44,962 | -0.01(-0.11%) |
Feb 19, 2003 | 6.641 | 6.698 | 6.592 | 6.599 | 65,954 | -0.12(-1.78%) |
Feb 18, 2003 | 6.571 | 6.888 | 6.571 | 6.719 | 202,827 | +0.02(+0.32%) |
Feb 14, 2003 | 6.507 | 6.775 | 6.507 | 6.698 | 1,966,856 | +0.22(+3.37%) |
Feb 13, 2003 | 6.444 | 6.507 | 6.352 | 6.479 | 45,529 | +0.05(+0.77%) |
Feb 12, 2003 | 6.500 | 6.578 | 6.430 | 6.430 | 19,006 | -0.18(-2.77%) |
Feb 11, 2003 | 6.557 | 6.663 | 6.529 | 6.613 | 43,827 | +0.13(+1.96%) |
Feb 10, 2003 | 6.500 | 6.571 | 6.451 | 6.486 | 114,037 | -0.07(-1.08%) |
Feb 07, 2003 | 6.698 | 6.698 | 6.507 | 6.557 | 34,466 | -0.10(-1.48%) |
Feb 06, 2003 | 6.797 | 6.797 | 6.613 | 6.656 | 119,568 | -0.07(-1.05%) |
Feb 05, 2003 | 6.811 | 6.811 | 6.726 | 6.726 | 11,488 | +0.03(+0.42%) |
Feb 04, 2003 | 6.698 | 6.818 | 6.663 | 6.698 | 70,634 | -0.25(-3.55%) |