Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.515 | 8.645 | 8.510 | 8.600 | 132,400 | +0.09(+1.06%) |
Apr 29, 2003 | 8.625 | 8.630 | 8.450 | 8.510 | 185,200 | +0.06(+0.71%) |
Apr 28, 2003 | 8.520 | 8.550 | 8.320 | 8.450 | 198,500 | -0.07(-0.82%) |
Apr 25, 2003 | 8.545 | 8.625 | 8.515 | 8.520 | 93,600 | -0.05(-0.64%) |
Apr 24, 2003 | 8.720 | 8.720 | 8.475 | 8.575 | 130,200 | -0.02(-0.23%) |
Apr 23, 2003 | 8.600 | 8.750 | 8.425 | 8.595 | 194,600 | -0.04(-0.41%) |
Apr 22, 2003 | 8.640 | 8.640 | 8.480 | 8.630 | 122,200 | -0.03(-0.40%) |
Apr 21, 2003 | 8.625 | 8.725 | 8.585 | 8.665 | 138,000 | +0.09(+1.05%) |
Apr 17, 2003 | 8.405 | 8.620 | 8.405 | 8.575 | 184,100 | +0.12(+1.42%) |
Apr 16, 2003 | 8.355 | 8.550 | 8.355 | 8.455 | 132,200 | +0.11(+1.32%) |
Apr 15, 2003 | 8.300 | 8.455 | 8.240 | 8.345 | 143,600 | +0.04(+0.54%) |
Apr 14, 2003 | 8.225 | 8.425 | 8.200 | 8.300 | 106,200 | +0.10(+1.16%) |
Apr 11, 2003 | 8.235 | 8.395 | 8.190 | 8.205 | 153,400 | -0.08(-1.03%) |
Apr 10, 2003 | 8.165 | 8.320 | 8.115 | 8.290 | 301,400 | +0.12(+1.53%) |
Apr 09, 2003 | 8.060 | 8.225 | 8.035 | 8.165 | 323,100 | +0.10(+1.30%) |
Apr 08, 2003 | 8.075 | 8.090 | 7.825 | 8.060 | 503,100 | -0.01(-0.19%) |
Apr 07, 2003 | 8.300 | 8.365 | 8.055 | 8.075 | 200,200 | -0.19(-2.30%) |
Apr 04, 2003 | 8.340 | 8.400 | 8.165 | 8.265 | 143,400 | -0.05(-0.60%) |
Apr 03, 2003 | 8.250 | 8.460 | 8.250 | 8.315 | 163,800 | +0.06(+0.73%) |
Apr 02, 2003 | 8.385 | 8.545 | 8.150 | 8.255 | 278,500 | -0.13(-1.55%) |
Apr 01, 2003 | 8.200 | 8.495 | 8.200 | 8.385 | 170,000 | +0.12(+1.45%) |
Mar 31, 2003 | 8.170 | 8.265 | 8.135 | 8.265 | 82,400 | +0.10(+1.16%) |
Mar 28, 2003 | 7.975 | 8.190 | 7.975 | 8.170 | 148,000 | +0.16(+2.06%) |
Mar 27, 2003 | 7.985 | 8.040 | 7.975 | 8.005 | 51,700 | +0.01(+0.06%) |
Mar 26, 2003 | 8.010 | 8.050 | 7.950 | 8.000 | 73,200 | -0.01(-0.12%) |
Mar 25, 2003 | 7.925 | 8.075 | 7.925 | 8.010 | 45,400 | +0.09(+1.20%) |
Mar 24, 2003 | 8.000 | 8.005 | 7.885 | 7.915 | 158,100 | -0.10(-1.31%) |
Mar 21, 2003 | 8.115 | 8.115 | 7.925 | 8.020 | 209,000 | -0.08(-0.93%) |
Mar 20, 2003 | 7.975 | 8.150 | 7.915 | 8.095 | 251,300 | +0.07(+0.81%) |
Mar 19, 2003 | 8.010 | 8.425 | 7.905 | 8.030 | 203,100 | +0.02(+0.25%) |
Mar 18, 2003 | 7.930 | 8.010 | 7.875 | 8.010 | 319,900 | +0.10(+1.33%) |
Mar 17, 2003 | 7.850 | 7.995 | 7.740 | 7.905 | 292,600 | +0.06(+0.70%) |
Mar 14, 2003 | 8.085 | 8.090 | 7.830 | 7.850 | 256,600 | -0.24(-2.97%) |
Mar 13, 2003 | 7.925 | 8.095 | 7.775 | 8.090 | 287,000 | +0.21(+2.60%) |
Mar 12, 2003 | 8.300 | 8.300 | 7.690 | 7.885 | 908,600 | -0.82(-9.42%) |
Mar 11, 2003 | 8.830 | 8.830 | 8.650 | 8.705 | 209,500 | -0.05(-0.57%) |
Mar 10, 2003 | 8.790 | 8.840 | 8.735 | 8.755 | 115,800 | -0.07(-0.85%) |
Mar 07, 2003 | 8.785 | 8.890 | 8.785 | 8.830 | 216,200 | +0.05(+0.57%) |
Mar 06, 2003 | 8.865 | 8.900 | 8.685 | 8.780 | 271,000 | -0.09(-0.96%) |
Mar 05, 2003 | 8.960 | 8.960 | 8.805 | 8.865 | 176,500 | -0.10(-1.06%) |
Mar 04, 2003 | 8.630 | 9.000 | 8.630 | 8.960 | 238,700 | +0.28(+3.23%) |
Mar 03, 2003 | 8.945 | 8.965 | 8.630 | 8.680 | 267,900 | -0.22(-2.47%) |
Feb 28, 2003 | 8.450 | 8.900 | 8.450 | 8.900 | 290,600 | +0.47(+5.64%) |
Feb 27, 2003 | 8.465 | 8.590 | 8.300 | 8.425 | 146,400 | -0.04(-0.47%) |
Feb 26, 2003 | 8.505 | 8.600 | 8.310 | 8.465 | 180,200 | -0.04(-0.47%) |
Feb 25, 2003 | 8.420 | 8.670 | 8.420 | 8.505 | 443,300 | +0.09(+1.07%) |
Feb 24, 2003 | 8.210 | 8.440 | 8.135 | 8.415 | 197,800 | +0.30(+3.76%) |
Feb 21, 2003 | 7.600 | 8.110 | 7.600 | 8.110 | 205,300 | +0.54(+7.13%) |
Feb 20, 2003 | 7.560 | 7.700 | 7.300 | 7.570 | 169,600 | +0.00(+0.07%) |
Feb 19, 2003 | 7.695 | 7.695 | 7.505 | 7.565 | 183,300 | -0.13(-1.69%) |
Feb 18, 2003 | 7.515 | 7.700 | 7.515 | 7.695 | 102,600 | +0.14(+1.79%) |
Feb 14, 2003 | 7.590 | 7.645 | 7.495 | 7.560 | 126,200 | +0.00(+0.07%) |
Feb 13, 2003 | 7.740 | 7.740 | 7.450 | 7.555 | 115,000 | -0.19(-2.39%) |
Feb 12, 2003 | 7.765 | 7.810 | 7.635 | 7.740 | 124,500 | -0.02(-0.26%) |
Feb 11, 2003 | 7.975 | 7.975 | 7.710 | 7.760 | 73,800 | -0.21(-2.70%) |
Feb 10, 2003 | 7.685 | 7.975 | 7.680 | 7.975 | 238,800 | +0.29(+3.84%) |
Feb 07, 2003 | 7.770 | 7.785 | 7.650 | 7.680 | 74,300 | -0.06(-0.78%) |
Feb 06, 2003 | 7.705 | 7.825 | 7.600 | 7.740 | 124,400 | -0.05(-0.64%) |
Feb 05, 2003 | 7.990 | 8.025 | 7.775 | 7.790 | 82,200 | -0.20(-2.44%) |
Feb 04, 2003 | 7.865 | 8.000 | 7.860 | 7.985 | 145,500 | +0.12(+1.59%) |