Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.750 | 9.990 | 9.680 | 9.860 | 8,767,800 | +0.03(+0.31%) |
Apr 29, 2003 | 9.680 | 9.900 | 9.620 | 9.830 | 3,298,600 | +0.10(+1.03%) |
Apr 28, 2003 | 9.490 | 9.770 | 9.470 | 9.730 | 2,621,000 | +0.26(+2.75%) |
Apr 25, 2003 | 9.660 | 9.700 | 9.470 | 9.470 | 1,932,800 | -0.14(-1.46%) |
Apr 24, 2003 | 9.550 | 9.740 | 9.550 | 9.610 | 5,332,800 | -0.34(-3.42%) |
Apr 23, 2003 | 9.150 | 9.950 | 9.050 | 9.950 | 9,861,100 | +0.79(+8.62%) |
Apr 22, 2003 | 9.240 | 9.370 | 9.140 | 9.160 | 6,515,300 | -0.19(-2.03%) |
Apr 21, 2003 | 9.100 | 9.490 | 9.100 | 9.350 | 12,443,900 | +0.35(+3.89%) |
Apr 17, 2003 | 8.860 | 9.030 | 8.820 | 9.000 | 2,172,100 | +0.04(+0.45%) |
Apr 16, 2003 | 9.020 | 9.060 | 8.850 | 8.960 | 2,380,000 | -0.03(-0.33%) |
Apr 15, 2003 | 8.950 | 9.050 | 8.910 | 8.990 | 8,021,500 | +0.02(+0.22%) |
Apr 14, 2003 | 8.660 | 8.970 | 8.650 | 8.970 | 2,310,800 | +0.31(+3.58%) |
Apr 11, 2003 | 8.740 | 8.850 | 8.660 | 8.660 | 970,100 | -0.05(-0.57%) |
Apr 10, 2003 | 8.710 | 8.800 | 8.640 | 8.710 | 4,751,300 | -0.05(-0.57%) |
Apr 09, 2003 | 8.870 | 8.960 | 8.710 | 8.760 | 1,941,300 | -0.01(-0.11%) |
Apr 08, 2003 | 9.080 | 9.080 | 8.770 | 8.770 | 4,582,300 | -0.27(-2.99%) |
Apr 07, 2003 | 9.000 | 9.080 | 8.940 | 9.040 | 5,726,800 | +0.13(+1.46%) |
Apr 04, 2003 | 8.980 | 9.040 | 8.910 | 8.910 | 2,013,900 | -0.02(-0.22%) |
Apr 03, 2003 | 8.890 | 9.080 | 8.850 | 8.930 | 2,336,200 | +0.01(+0.11%) |
Apr 02, 2003 | 8.950 | 9.080 | 8.860 | 8.920 | 4,306,100 | +0.06(+0.68%) |
Apr 01, 2003 | 8.710 | 8.940 | 8.630 | 8.860 | 2,546,800 | +0.16(+1.84%) |
Mar 31, 2003 | 8.700 | 8.930 | 8.630 | 8.700 | 4,845,700 | -0.05(-0.57%) |
Mar 28, 2003 | 8.850 | 8.920 | 8.750 | 8.750 | 3,308,700 | -0.18(-2.02%) |
Mar 27, 2003 | 8.900 | 8.960 | 8.800 | 8.930 | 2,735,700 | -0.07(-0.78%) |
Mar 26, 2003 | 8.860 | 9.000 | 8.750 | 9.000 | 3,043,900 | +0.13(+1.47%) |
Mar 25, 2003 | 8.760 | 8.940 | 8.690 | 8.870 | 2,995,600 | +0.10(+1.14%) |
Mar 24, 2003 | 8.750 | 8.920 | 8.700 | 8.770 | 1,969,500 | -0.23(-2.56%) |
Mar 21, 2003 | 9.030 | 9.080 | 8.940 | 9.000 | 4,252,700 | -0.01(-0.11%) |
Mar 20, 2003 | 8.950 | 9.040 | 8.890 | 9.010 | 2,663,900 | +0.01(+0.11%) |
Mar 19, 2003 | 8.990 | 9.060 | 8.920 | 9.000 | 4,798,300 | +0.00(+0.00%) |
Mar 18, 2003 | 8.980 | 9.050 | 8.870 | 9.000 | 2,819,500 | -0.03(-0.33%) |
Mar 17, 2003 | 8.630 | 9.040 | 8.570 | 9.030 | 2,676,400 | +0.28(+3.20%) |
Mar 14, 2003 | 8.900 | 8.950 | 8.730 | 8.750 | 3,720,000 | -0.13(-1.46%) |
Mar 13, 2003 | 8.750 | 8.900 | 8.710 | 8.880 | 3,286,100 | +0.25(+2.90%) |
Mar 12, 2003 | 8.510 | 8.680 | 8.400 | 8.630 | 2,990,700 | +0.08(+0.94%) |
Mar 11, 2003 | 8.510 | 8.700 | 8.510 | 8.550 | 4,968,700 | -0.04(-0.47%) |
Mar 10, 2003 | 8.600 | 8.660 | 8.480 | 8.590 | 2,655,000 | -0.15(-1.72%) |
Mar 07, 2003 | 8.690 | 8.800 | 8.610 | 8.740 | 2,601,600 | -0.06(-0.68%) |
Mar 06, 2003 | 8.560 | 8.850 | 8.480 | 8.800 | 2,288,000 | +0.22(+2.56%) |
Mar 05, 2003 | 8.610 | 8.800 | 8.540 | 8.580 | 2,061,500 | -0.06(-0.69%) |
Mar 04, 2003 | 8.640 | 8.740 | 8.500 | 8.640 | 2,622,300 | -0.05(-0.58%) |
Mar 03, 2003 | 9.000 | 9.050 | 8.620 | 8.690 | 5,562,700 | -0.31(-3.44%) |
Feb 28, 2003 | 8.650 | 9.000 | 8.650 | 9.000 | 4,617,700 | +0.30(+3.45%) |
Feb 27, 2003 | 8.660 | 8.740 | 8.550 | 8.700 | 3,109,200 | +0.04(+0.46%) |
Feb 26, 2003 | 8.630 | 8.710 | 8.520 | 8.660 | 4,229,100 | -0.04(-0.46%) |
Feb 25, 2003 | 8.510 | 8.750 | 8.400 | 8.700 | 3,665,100 | +0.11(+1.28%) |
Feb 24, 2003 | 8.720 | 8.800 | 8.500 | 8.590 | 3,973,700 | -0.31(-3.48%) |
Feb 21, 2003 | 8.870 | 9.050 | 8.740 | 8.900 | 2,838,200 | -0.04(-0.45%) |
Feb 20, 2003 | 9.230 | 9.240 | 8.900 | 8.940 | 4,494,200 | -0.31(-3.35%) |
Feb 19, 2003 | 9.120 | 9.250 | 9.060 | 9.250 | 7,899,200 | +0.13(+1.43%) |
Feb 18, 2003 | 8.650 | 9.130 | 8.640 | 9.120 | 4,224,300 | +0.53(+6.17%) |
Feb 14, 2003 | 8.450 | 8.630 | 8.360 | 8.590 | 3,540,900 | +0.15(+1.78%) |
Feb 13, 2003 | 8.390 | 8.500 | 8.270 | 8.440 | 2,875,700 | +0.04(+0.48%) |
Feb 12, 2003 | 8.530 | 8.730 | 8.400 | 8.400 | 2,829,300 | -0.19(-2.21%) |
Feb 11, 2003 | 8.660 | 8.770 | 8.520 | 8.590 | 2,432,000 | -0.06(-0.69%) |
Feb 10, 2003 | 8.590 | 8.740 | 8.460 | 8.650 | 2,939,600 | +0.07(+0.82%) |
Feb 07, 2003 | 8.760 | 8.870 | 8.550 | 8.580 | 2,524,400 | -0.16(-1.83%) |
Feb 06, 2003 | 8.800 | 8.870 | 8.640 | 8.740 | 2,670,500 | -0.01(-0.11%) |
Feb 05, 2003 | 8.890 | 9.020 | 8.660 | 8.750 | 2,309,400 | -0.02(-0.23%) |
Feb 04, 2003 | 8.880 | 8.880 | 8.660 | 8.770 | 4,114,100 | -0.13(-1.46%) |