Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.952 | 10.22 | 9.897 | 10.13 | 111,307 | +0.18(+1.84%) |
Apr 29, 2003 | 9.714 | 10.01 | 9.714 | 9.943 | 200,680 | +0.23(+2.36%) |
Apr 28, 2003 | 9.255 | 9.989 | 9.255 | 9.714 | 136,515 | +0.43(+4.64%) |
Apr 25, 2003 | 9.347 | 9.375 | 9.182 | 9.283 | 31,755 | -0.16(-1.65%) |
Apr 24, 2003 | 9.393 | 9.540 | 9.283 | 9.439 | 42,449 | +0.00(+0.00%) |
Apr 23, 2003 | 9.200 | 9.512 | 9.164 | 9.439 | 72,786 | +0.25(+2.69%) |
Apr 22, 2003 | 9.072 | 9.338 | 8.953 | 9.191 | 56,963 | +0.13(+1.42%) |
Apr 21, 2003 | 8.981 | 9.118 | 8.981 | 9.063 | 127,348 | +0.17(+1.96%) |
Apr 17, 2003 | 8.614 | 8.971 | 8.568 | 8.889 | 155,393 | +0.27(+3.19%) |
Apr 16, 2003 | 8.422 | 8.696 | 8.385 | 8.614 | 516,487 | +0.22(+2.62%) |
Apr 15, 2003 | 8.275 | 8.431 | 8.247 | 8.394 | 194,023 | +0.12(+1.44%) |
Apr 14, 2003 | 8.321 | 8.339 | 8.257 | 8.275 | 37,538 | -0.07(-0.88%) |
Apr 11, 2003 | 8.284 | 8.412 | 8.275 | 8.348 | 607,715 | +0.05(+0.66%) |
Apr 10, 2003 | 8.312 | 8.385 | 8.165 | 8.293 | 127,785 | +0.05(+0.56%) |
Apr 09, 2003 | 8.247 | 8.293 | 8.238 | 8.247 | 337,304 | -0.02(-0.22%) |
Apr 08, 2003 | 8.412 | 8.412 | 8.247 | 8.266 | 178,091 | -0.15(-1.74%) |
Apr 07, 2003 | 8.357 | 8.477 | 8.339 | 8.412 | 177,873 | +0.05(+0.66%) |
Apr 04, 2003 | 8.394 | 8.412 | 8.312 | 8.357 | 35,792 | -0.02(-0.22%) |
Apr 03, 2003 | 8.431 | 8.431 | 8.357 | 8.376 | 32,519 | -0.03(-0.33%) |
Apr 02, 2003 | 8.385 | 8.431 | 8.357 | 8.403 | 65,693 | +0.02(+0.22%) |
Apr 01, 2003 | 8.247 | 8.467 | 8.238 | 8.385 | 140,989 | +0.14(+1.67%) |
Mar 31, 2003 | 8.220 | 8.321 | 8.220 | 8.247 | 95,593 | +0.00(+0.00%) |
Mar 28, 2003 | 8.312 | 8.458 | 8.229 | 8.247 | 325,191 | -0.16(-1.85%) |
Mar 27, 2003 | 7.973 | 8.458 | 7.973 | 8.403 | 129,094 | +0.38(+4.68%) |
Mar 26, 2003 | 8.522 | 8.522 | 7.899 | 8.028 | 119,709 | -0.54(-6.31%) |
Mar 25, 2003 | 8.385 | 8.641 | 8.247 | 8.568 | 305,221 | +0.14(+1.63%) |
Mar 24, 2003 | 8.614 | 8.623 | 8.431 | 8.431 | 59,036 | -0.23(-2.65%) |
Mar 21, 2003 | 8.477 | 8.660 | 8.339 | 8.660 | 167,833 | +0.15(+1.72%) |
Mar 20, 2003 | 8.064 | 8.513 | 8.064 | 8.513 | 71,804 | +0.42(+5.21%) |
Mar 19, 2003 | 8.018 | 8.110 | 7.954 | 8.092 | 501,973 | +0.11(+1.38%) |
Mar 18, 2003 | 8.092 | 8.110 | 7.945 | 7.982 | 72,349 | -0.12(-1.47%) |
Mar 17, 2003 | 8.128 | 8.247 | 8.064 | 8.101 | 171,653 | -0.05(-0.67%) |
Mar 14, 2003 | 8.101 | 8.211 | 8.018 | 8.156 | 180,383 | +0.00(+0.00%) |
Mar 13, 2003 | 8.119 | 8.247 | 8.064 | 8.156 | 96,466 | +0.04(+0.45%) |
Mar 12, 2003 | 8.202 | 8.247 | 8.018 | 8.119 | 72,567 | -0.08(-1.01%) |
Mar 11, 2003 | 8.275 | 8.339 | 8.174 | 8.202 | 97,666 | -0.12(-1.43%) |
Mar 10, 2003 | 8.293 | 8.321 | 8.238 | 8.321 | 43,213 | -0.06(-0.76%) |
Mar 07, 2003 | 8.137 | 8.412 | 8.137 | 8.385 | 131,931 | +0.02(+0.22%) |
Mar 06, 2003 | 8.477 | 8.477 | 8.339 | 8.367 | 130,622 | -0.07(-0.87%) |
Mar 05, 2003 | 8.632 | 8.632 | 8.431 | 8.440 | 110,434 | -0.19(-2.23%) |
Mar 04, 2003 | 8.614 | 8.696 | 8.522 | 8.632 | 39,612 | +0.02(+0.21%) |
Mar 03, 2003 | 8.889 | 8.889 | 8.614 | 8.614 | 99,303 | -0.22(-2.49%) |
Feb 28, 2003 | 8.706 | 8.889 | 8.687 | 8.834 | 33,719 | +0.13(+1.47%) |
Feb 27, 2003 | 8.641 | 8.724 | 8.614 | 8.706 | 148,846 | +0.15(+1.71%) |
Feb 26, 2003 | 8.596 | 8.614 | 8.522 | 8.559 | 26,953 | -0.05(-0.64%) |
Feb 25, 2003 | 8.568 | 8.651 | 8.431 | 8.614 | 337,086 | +0.05(+0.53%) |
Feb 24, 2003 | 8.715 | 8.797 | 8.568 | 8.568 | 85,662 | -0.15(-1.68%) |
Feb 21, 2003 | 8.733 | 8.751 | 8.660 | 8.715 | 76,387 | -0.04(-0.42%) |
Feb 20, 2003 | 8.696 | 8.797 | 8.651 | 8.751 | 52,488 | +0.05(+0.53%) |
Feb 19, 2003 | 8.751 | 8.871 | 8.706 | 8.706 | 80,097 | -0.05(-0.52%) |
Feb 18, 2003 | 8.532 | 8.751 | 8.532 | 8.751 | 68,202 | +0.23(+2.69%) |
Feb 14, 2003 | 8.385 | 8.541 | 8.385 | 8.522 | 39,612 | +0.14(+1.64%) |
Feb 13, 2003 | 8.522 | 8.522 | 8.156 | 8.385 | 99,739 | -0.14(-1.61%) |
Feb 12, 2003 | 8.632 | 8.687 | 8.522 | 8.522 | 95,811 | -0.16(-1.80%) |
Feb 11, 2003 | 8.907 | 8.907 | 8.477 | 8.678 | 77,478 | -0.27(-3.07%) |
Feb 10, 2003 | 8.944 | 9.026 | 8.889 | 8.953 | 50,852 | -0.01(-0.10%) |
Feb 07, 2003 | 8.962 | 8.981 | 8.898 | 8.962 | 9,821 | +0.05(+0.51%) |
Feb 06, 2003 | 9.109 | 9.109 | 8.852 | 8.916 | 43,977 | -0.16(-1.82%) |
Feb 05, 2003 | 9.164 | 9.228 | 9.026 | 9.081 | 46,596 | -0.06(-0.70%) |
Feb 04, 2003 | 9.173 | 9.210 | 9.146 | 9.146 | 23,352 | -0.04(-0.40%) |
Feb 03, 2003 | 9.164 | 9.237 | 9.118 | 9.182 | 47,360 | -0.03(-0.30%) |
Jan 31, 2003 | 9.164 | 9.246 | 9.100 | 9.210 | 27,062 | +0.06(+0.70%) |
Jan 30, 2003 | 9.356 | 9.356 | 9.036 | 9.146 | 84,680 | -0.21(-2.25%) |
Jan 29, 2003 | 9.255 | 9.375 | 9.255 | 9.356 | 47,687 | +0.03(+0.29%) |
Jan 28, 2003 | 9.310 | 9.375 | 9.255 | 9.329 | 60,891 | +0.00(+0.00%) |
Jan 27, 2003 | 9.393 | 9.393 | 9.255 | 9.329 | 58,490 | -0.06(-0.68%) |
Jan 24, 2003 | 9.320 | 9.393 | 9.237 | 9.393 | 186,385 | +0.07(+0.79%) |
Jan 23, 2003 | 9.301 | 9.320 | 9.072 | 9.320 | 18,660 | +0.00(+0.00%) |
Jan 22, 2003 | 9.292 | 9.384 | 9.237 | 9.320 | 214,648 | +0.02(+0.20%) |
Jan 21, 2003 | 9.301 | 9.329 | 9.255 | 9.301 | 161,286 | +0.01(+0.10%) |
Jan 17, 2003 | 9.210 | 9.292 | 9.200 | 9.292 | 107,160 | +0.04(+0.40%) |
Jan 16, 2003 | 9.329 | 9.329 | 9.237 | 9.255 | 102,577 | -0.09(-0.98%) |
Jan 15, 2003 | 9.045 | 9.420 | 9.045 | 9.347 | 205,263 | +0.30(+3.34%) |
Jan 14, 2003 | 9.072 | 9.091 | 9.026 | 9.045 | 50,742 | -0.03(-0.30%) |
Jan 13, 2003 | 9.118 | 9.118 | 9.017 | 9.072 | 43,868 | +0.00(+0.00%) |
Jan 10, 2003 | 9.026 | 9.118 | 8.981 | 9.072 | 58,818 | +0.09(+1.02%) |
Jan 09, 2003 | 8.981 | 9.054 | 8.971 | 8.981 | 189,986 | +0.03(+0.31%) |
Jan 08, 2003 | 8.935 | 9.072 | 8.935 | 8.953 | 193,368 | +0.02(+0.21%) |
Jan 07, 2003 | 8.935 | 8.953 | 8.916 | 8.935 | 194,132 | +0.00(+0.00%) |
Jan 06, 2003 | 8.889 | 8.935 | 8.861 | 8.935 | 85,990 | +0.05(+0.52%) |
Jan 03, 2003 | 8.797 | 8.935 | 8.797 | 8.889 | 97,775 | +0.09(+1.04%) |
Jan 02, 2003 | 8.981 | 8.981 | 8.715 | 8.797 | 154,629 | -0.14(-1.54%) |
Dec 31, 2002 | 8.825 | 8.962 | 8.825 | 8.935 | 354,546 | +0.09(+1.04%) |
Dec 30, 2002 | 9.091 | 9.136 | 8.806 | 8.843 | 341,123 | -0.20(-2.23%) |
Dec 27, 2002 | 9.118 | 9.118 | 8.935 | 9.045 | 206,136 | -0.06(-0.70%) |
Dec 26, 2002 | 9.164 | 9.164 | 8.981 | 9.109 | 50,415 | -0.04(-0.40%) |
Dec 24, 2002 | 9.118 | 9.164 | 9.072 | 9.146 | 153,865 | -0.02(-0.20%) |
Dec 23, 2002 | 8.935 | 9.164 | 8.935 | 9.164 | 69,075 | +0.20(+2.25%) |
Dec 20, 2002 | 8.751 | 9.063 | 8.706 | 8.962 | 126,693 | +0.21(+2.41%) |
Dec 19, 2002 | 8.706 | 8.797 | 8.678 | 8.751 | 145,135 | +0.05(+0.53%) |
Dec 18, 2002 | 8.733 | 8.797 | 8.660 | 8.706 | 528,163 | -0.07(-0.84%) |
Dec 17, 2002 | 8.797 | 8.871 | 8.706 | 8.779 | 122,656 | -0.05(-0.62%) |
Dec 16, 2002 | 8.916 | 8.935 | 8.797 | 8.834 | 76,932 | -0.08(-0.92%) |
Dec 13, 2002 | 8.935 | 8.944 | 8.907 | 8.916 | 12,985 | -0.02(-0.21%) |
Dec 12, 2002 | 9.164 | 9.164 | 8.935 | 8.935 | 390,775 | -0.23(-2.50%) |
Dec 11, 2002 | 9.228 | 9.255 | 9.091 | 9.164 | 40,048 | -0.16(-1.67%) |
Dec 10, 2002 | 9.164 | 9.320 | 9.054 | 9.320 | 69,294 | +0.13(+1.40%) |
Dec 09, 2002 | 9.329 | 9.329 | 9.072 | 9.191 | 158,994 | -0.17(-1.86%) |
Dec 06, 2002 | 8.990 | 9.485 | 8.898 | 9.365 | 148,955 | +0.38(+4.18%) |
Dec 05, 2002 | 8.999 | 9.063 | 8.935 | 8.990 | 200,898 | +0.01(+0.10%) |
Dec 04, 2002 | 9.026 | 9.173 | 8.706 | 8.981 | 189,767 | -0.03(-0.31%) |
Dec 03, 2002 | 9.164 | 9.164 | 8.981 | 9.008 | 152,774 | -0.20(-2.19%) |
Dec 02, 2002 | 9.274 | 9.430 | 9.182 | 9.210 | 247,822 | -0.06(-0.69%) |
Nov 29, 2002 | 9.301 | 9.347 | 9.210 | 9.274 | 112,180 | -0.03(-0.30%) |
Nov 27, 2002 | 9.393 | 9.393 | 9.237 | 9.301 | 663,587 | -0.11(-1.17%) |
Nov 26, 2002 | 9.292 | 9.411 | 9.091 | 9.411 | 145,354 | +0.16(+1.68%) |
Nov 25, 2002 | 9.054 | 9.338 | 8.889 | 9.255 | 162,377 | +0.16(+1.81%) |
Nov 22, 2002 | 8.660 | 9.356 | 8.660 | 9.091 | 261,790 | +0.43(+4.97%) |
Nov 21, 2002 | 8.568 | 8.751 | 8.522 | 8.660 | 204,608 | +0.09(+1.07%) |
Nov 20, 2002 | 8.449 | 8.733 | 8.394 | 8.568 | 428,750 | +0.14(+1.63%) |
Nov 19, 2002 | 8.403 | 8.477 | 8.247 | 8.431 | 77,696 | +0.07(+0.88%) |
Nov 18, 2002 | 8.293 | 8.422 | 8.247 | 8.357 | 286,670 | +0.11(+1.33%) |
Nov 15, 2002 | 7.927 | 8.385 | 7.899 | 8.247 | 161,722 | +0.23(+2.86%) |
Nov 14, 2002 | 7.973 | 8.018 | 7.927 | 8.018 | 129,967 | +0.14(+1.74%) |
Nov 13, 2002 | 7.881 | 7.890 | 7.789 | 7.881 | 446,429 | -0.04(-0.46%) |
Nov 12, 2002 | 8.110 | 8.110 | 7.743 | 7.918 | 586,217 | +0.17(+2.25%) |
Nov 11, 2002 | 7.606 | 7.789 | 7.588 | 7.743 | 288,962 | +0.14(+1.81%) |
Nov 08, 2002 | 7.679 | 7.743 | 7.560 | 7.606 | 588,291 | -0.09(-1.19%) |
Nov 07, 2002 | 7.707 | 7.753 | 7.652 | 7.698 | 119,709 | +0.00(+0.00%) |
Nov 06, 2002 | 7.743 | 7.881 | 7.652 | 7.698 | 266,046 | +0.00(+0.00%) |
Nov 05, 2002 | 7.771 | 7.780 | 7.624 | 7.698 | 189,876 | -0.05(-0.71%) |
Nov 04, 2002 | 8.064 | 8.064 | 7.716 | 7.753 | 135,314 | -0.32(-3.97%) |
Nov 01, 2002 | 8.064 | 8.110 | 7.991 | 8.073 | 166,524 | -0.04(-0.45%) |
Oct 31, 2002 | 7.954 | 8.156 | 7.945 | 8.110 | 304,348 | +0.16(+1.96%) |
Oct 30, 2002 | 7.670 | 7.973 | 7.652 | 7.954 | 482,440 | +0.33(+4.33%) |
Oct 29, 2002 | 7.652 | 7.780 | 7.606 | 7.624 | 470,873 | +0.06(+0.85%) |
Oct 28, 2002 | 8.257 | 8.522 | 7.560 | 7.560 | 885,110 | -0.59(-7.20%) |
Oct 25, 2002 | 7.771 | 8.202 | 7.698 | 8.147 | 707,564 | +0.32(+4.10%) |
Oct 24, 2002 | 7.743 | 7.863 | 7.652 | 7.826 | 308,932 | +0.15(+1.91%) |
Oct 23, 2002 | 7.633 | 7.780 | 7.624 | 7.679 | 949,275 | +0.08(+1.09%) |
Oct 22, 2002 | 7.578 | 7.606 | 7.560 | 7.597 | 354,109 | +0.02(+0.24%) |
Oct 21, 2002 | 7.588 | 7.643 | 7.560 | 7.578 | 190,422 | +0.02(+0.24%) |
Oct 18, 2002 | 7.588 | 7.679 | 7.560 | 7.560 | 566,248 | -0.02(-0.24%) |
Oct 17, 2002 | 7.606 | 7.716 | 7.560 | 7.578 | 6,894,389 | -0.01(-0.12%) |
Oct 16, 2002 | 7.743 | 7.753 | 7.578 | 7.588 | 202,753 | -0.38(-4.83%) |
Oct 15, 2002 | 8.339 | 8.614 | 7.973 | 7.973 | 545,623 | -0.28(-3.44%) |
Oct 14, 2002 | 7.881 | 8.257 | 7.853 | 8.257 | 79,115 | +0.38(+4.89%) |
Oct 11, 2002 | 7.514 | 7.881 | 7.423 | 7.872 | 60,236 | +0.36(+4.76%) |
Oct 10, 2002 | 7.514 | 7.514 | 7.285 | 7.514 | 49,106 | +0.00(+0.00%) |
Oct 09, 2002 | 7.927 | 7.927 | 7.514 | 7.514 | 47,141 | -0.37(-4.65%) |
Oct 08, 2002 | 9.072 | 9.164 | 7.798 | 7.881 | 84,353 | -1.28(-14.00%) |
Oct 07, 2002 | 9.200 | 9.210 | 9.127 | 9.164 | 2,946 | -0.04(-0.40%) |
Oct 04, 2002 | 9.347 | 9.347 | 9.155 | 9.200 | 9,493 | -0.23(-2.43%) |
Oct 03, 2002 | 9.485 | 9.485 | 9.393 | 9.430 | 3,928 | -0.05(-0.58%) |
Oct 02, 2002 | 9.668 | 9.668 | 9.485 | 9.485 | 5,456 | -0.23(-2.36%) |
Oct 01, 2002 | 9.989 | 10.03 | 9.714 | 9.714 | 21,279 | -0.32(-3.20%) |
Sep 30, 2002 | 10.58 | 10.58 | 9.897 | 10.03 | 94,938 | -0.50(-4.78%) |
Sep 27, 2002 | 10.17 | 10.54 | 10.08 | 10.54 | 24,116 | +0.37(+3.60%) |
Sep 26, 2002 | 10.17 | 10.17 | 10.17 | 10.17 | 763 | -0.05(-0.45%) |
Sep 25, 2002 | 10.08 | 10.22 | 10.08 | 10.22 | 7,966 | +0.09(+0.91%) |
Sep 24, 2002 | 10.22 | 10.22 | 10.03 | 10.13 | 1,331,321 | +0.05(+0.45%) |
Sep 23, 2002 | 9.989 | 10.13 | 9.989 | 10.08 | 5,456 | +0.10(+1.01%) |
Sep 20, 2002 | 9.897 | 9.979 | 9.897 | 9.979 | 6,547 | +0.13(+1.30%) |
Sep 19, 2002 | 9.851 | 9.851 | 9.851 | 9.851 | 0 | +0.00(+0.00%) |
Sep 18, 2002 | 9.851 | 9.851 | 9.851 | 9.851 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 9.851 | 9.851 | 9.851 | 9.851 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 9.851 | 9.851 | 9.851 | 9.851 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 9.851 | 9.851 | 9.851 | 9.851 | 654 | -0.05(-0.46%) |
Sep 12, 2002 | 9.897 | 9.897 | 9.897 | 9.897 | 2,182 | +0.05(+0.47%) |
Sep 11, 2002 | 10.02 | 10.02 | 9.851 | 9.851 | 491,061 | -0.18(-1.83%) |
Sep 10, 2002 | 10.26 | 10.26 | 10.03 | 10.03 | 11,021 | -0.25(-2.41%) |
Sep 09, 2002 | 10.27 | 10.28 | 10.22 | 10.28 | 2,946 | +0.00(+0.00%) |
Sep 06, 2002 | 10.26 | 10.28 | 10.26 | 10.28 | 1,964 | +0.05(+0.54%) |
Sep 05, 2002 | 10.23 | 10.23 | 10.23 | 10.23 | 109 | +0.00(+0.00%) |
Sep 04, 2002 | 10.26 | 10.36 | 10.22 | 10.23 | 7,747 | -0.08(-0.80%) |
Sep 03, 2002 | 10.72 | 10.72 | 10.31 | 10.31 | 24,662 | -0.46(-4.26%) |
Aug 30, 2002 | 10.13 | 10.77 | 10.13 | 10.77 | 34,810 | +10.64(+8292.83%) |
May 27, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 24, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 23, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 22, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 21, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 20, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 17, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 16, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 15, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 14, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 13, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 10, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 09, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 08, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 07, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 06, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 03, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |
May 02, 2002 | 0.1283 | 0.1283 | 0.1283 | 0.1283 | 0 | +0.00(+0.00%) |