Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.311 | 9.518 | 8.986 | 9.508 | 322,446 | +0.30(+3.21%) |
Apr 29, 2003 | 8.887 | 9.400 | 8.887 | 9.212 | 172,133 | +0.31(+3.43%) |
Apr 28, 2003 | 8.946 | 9.065 | 8.592 | 8.907 | 150,008 | +0.10(+1.12%) |
Apr 25, 2003 | 9.193 | 9.193 | 8.799 | 8.808 | 279,209 | -0.43(-4.69%) |
Apr 24, 2003 | 9.242 | 9.419 | 9.055 | 9.242 | 249,269 | -0.06(-0.64%) |
Apr 23, 2003 | 8.887 | 9.488 | 8.848 | 9.301 | 401,510 | +0.47(+5.36%) |
Apr 22, 2003 | 8.473 | 9.015 | 8.158 | 8.828 | 406,280 | +0.35(+4.19%) |
Apr 21, 2003 | 8.257 | 8.562 | 8.257 | 8.473 | 274,947 | +0.32(+3.86%) |
Apr 17, 2003 | 7.498 | 8.267 | 7.498 | 8.158 | 279,006 | +0.66(+8.80%) |
Apr 16, 2003 | 7.390 | 7.823 | 7.380 | 7.498 | 322,040 | +0.17(+2.28%) |
Apr 15, 2003 | 7.685 | 7.685 | 7.262 | 7.330 | 361,927 | -0.26(-3.38%) |
Apr 14, 2003 | 7.882 | 7.882 | 7.390 | 7.587 | 464,943 | +0.01(+0.13%) |
Apr 11, 2003 | 7.774 | 8.060 | 7.547 | 7.577 | 348,631 | -0.48(-5.99%) |
Apr 10, 2003 | 8.129 | 8.267 | 8.000 | 8.060 | 110,120 | -0.08(-0.97%) |
Apr 09, 2003 | 8.286 | 8.326 | 8.030 | 8.138 | 201,059 | -0.13(-1.55%) |
Apr 08, 2003 | 8.562 | 8.562 | 8.188 | 8.267 | 174,062 | -0.30(-3.45%) |
Apr 07, 2003 | 8.887 | 8.887 | 8.473 | 8.562 | 263,072 | +0.09(+1.05%) |
Apr 04, 2003 | 8.720 | 8.732 | 8.247 | 8.473 | 373,700 | -0.27(-3.04%) |
Apr 03, 2003 | 8.907 | 8.956 | 8.670 | 8.739 | 198,623 | -0.11(-1.22%) |
Apr 02, 2003 | 8.887 | 9.163 | 8.749 | 8.848 | 328,942 | +0.12(+1.35%) |
Apr 01, 2003 | 8.503 | 8.799 | 8.365 | 8.730 | 301,843 | +0.27(+3.14%) |
Mar 31, 2003 | 8.749 | 8.808 | 8.375 | 8.464 | 264,631 | -0.46(-5.18%) |
Mar 28, 2003 | 9.015 | 9.173 | 8.868 | 8.926 | 122,424 | -0.09(-1.01%) |
Mar 27, 2003 | 9.094 | 9.163 | 8.818 | 9.016 | 187,885 | -0.10(-1.07%) |
Mar 26, 2003 | 9.301 | 9.419 | 9.094 | 9.114 | 176,599 | -0.19(-2.01%) |
Mar 25, 2003 | 9.360 | 9.538 | 9.005 | 9.301 | 236,234 | -0.06(-0.63%) |
Mar 24, 2003 | 9.577 | 9.764 | 9.311 | 9.360 | 198,892 | -0.66(-6.59%) |
Mar 21, 2003 | 10.10 | 10.25 | 9.804 | 10.02 | 20,339,396 | +0.30(+3.04%) |
Mar 20, 2003 | 9.518 | 9.941 | 9.291 | 9.725 | 219,269 | +0.16(+1.66%) |
Mar 19, 2003 | 9.547 | 9.636 | 9.212 | 9.566 | 247,201 | +0.02(+0.20%) |
Mar 18, 2003 | 9.380 | 9.764 | 9.212 | 9.547 | 504,850 | +0.70(+7.91%) |
Mar 17, 2003 | 8.020 | 9.065 | 7.882 | 8.848 | 760,002 | +0.83(+10.32%) |
Mar 14, 2003 | 8.276 | 8.574 | 8.020 | 8.020 | 368,729 | -0.31(-3.67%) |
Mar 13, 2003 | 8.129 | 8.385 | 7.981 | 8.326 | 363,145 | +0.40(+5.10%) |
Mar 12, 2003 | 8.050 | 8.216 | 7.794 | 7.922 | 375,608 | -0.16(-1.95%) |
Mar 11, 2003 | 8.572 | 8.601 | 7.981 | 8.079 | 373,091 | -0.24(-2.84%) |
Mar 10, 2003 | 8.641 | 8.749 | 8.267 | 8.316 | 296,666 | -0.35(-4.09%) |
Mar 07, 2003 | 8.641 | 8.868 | 8.493 | 8.670 | 200,295 | -0.18(-2.00%) |
Mar 06, 2003 | 9.005 | 9.065 | 8.680 | 8.848 | 334,625 | -0.20(-2.26%) |
Mar 05, 2003 | 9.262 | 9.311 | 8.907 | 9.053 | 259,926 | -0.25(-2.67%) |
Mar 04, 2003 | 9.823 | 9.882 | 9.222 | 9.301 | 209,179 | -0.54(-5.51%) |
Mar 03, 2003 | 10.37 | 10.41 | 9.715 | 9.843 | 275,860 | -0.27(-2.63%) |
Feb 28, 2003 | 10.00 | 10.17 | 9.813 | 10.11 | 161,882 | +0.16(+1.58%) |
Feb 27, 2003 | 9.567 | 9.991 | 9.469 | 9.951 | 258,911 | +0.48(+5.10%) |
Feb 26, 2003 | 10.00 | 10.00 | 9.469 | 9.469 | 326,404 | -0.27(-2.73%) |
Feb 25, 2003 | 9.449 | 9.912 | 9.094 | 9.735 | 506,658 | +0.28(+2.92%) |
Feb 24, 2003 | 9.873 | 9.971 | 9.429 | 9.459 | 150,718 | -0.33(-3.42%) |
Feb 21, 2003 | 9.991 | 9.991 | 9.498 | 9.794 | 274,033 | -0.18(-1.78%) |
Feb 20, 2003 | 9.853 | 10.09 | 9.675 | 9.971 | 552,533 | +0.02(+0.20%) |
Feb 19, 2003 | 10.51 | 10.59 | 9.932 | 9.951 | 369,438 | -0.18(-1.75%) |
Feb 18, 2003 | 10.00 | 10.74 | 10.00 | 10.13 | 718,069 | +0.51(+5.33%) |
Feb 14, 2003 | 9.153 | 9.902 | 9.025 | 9.616 | 709,138 | +0.59(+6.55%) |
Feb 13, 2003 | 9.134 | 9.134 | 8.838 | 9.025 | 515,284 | +0.04(+0.44%) |
Feb 12, 2003 | 9.104 | 9.419 | 8.976 | 8.986 | 372,888 | -0.15(-1.62%) |
Feb 11, 2003 | 9.390 | 9.538 | 9.104 | 9.134 | 391,462 | -0.21(-2.22%) |
Feb 10, 2003 | 9.222 | 9.685 | 9.074 | 9.340 | 396,029 | +0.00(+0.00%) |
Feb 07, 2003 | 9.715 | 9.853 | 9.222 | 9.340 | 250,791 | -0.22(-2.27%) |
Feb 06, 2003 | 9.469 | 9.833 | 9.370 | 9.557 | 228,767 | +0.01(+0.10%) |
Feb 05, 2003 | 9.409 | 10.35 | 9.252 | 9.547 | 638,092 | -0.01(-0.10%) |
Feb 04, 2003 | 9.754 | 9.853 | 9.311 | 9.557 | 451,546 | -0.32(-3.19%) |