Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.760 | 9.826 | 9.715 | 9.764 | 1,108,541 | -0.03(-0.32%) |
Apr 29, 2003 | 9.801 | 9.865 | 9.729 | 9.795 | 1,262,883 | +0.03(+0.34%) |
Apr 28, 2003 | 9.626 | 9.811 | 9.610 | 9.762 | 459,627 | +0.16(+1.72%) |
Apr 25, 2003 | 9.733 | 9.735 | 9.558 | 9.597 | 553,300 | -0.09(-0.98%) |
Apr 24, 2003 | 9.663 | 9.778 | 9.649 | 9.692 | 316,934 | -0.07(-0.76%) |
Apr 23, 2003 | 9.739 | 9.805 | 9.690 | 9.766 | 445,552 | +0.04(+0.36%) |
Apr 22, 2003 | 9.488 | 9.735 | 9.474 | 9.731 | 806,653 | +0.20(+2.05%) |
Apr 21, 2003 | 9.572 | 9.616 | 9.507 | 9.535 | 851,305 | +0.01(+0.06%) |
Apr 15, 2003 | 9.488 | 9.552 | 9.467 | 9.529 | 608,630 | +0.03(+0.30%) |
Apr 14, 2003 | 9.360 | 9.500 | 9.325 | 9.500 | 1,824,434 | +0.17(+1.81%) |
Apr 11, 2003 | 9.420 | 9.478 | 9.286 | 9.331 | 410,606 | -0.02(-0.22%) |
Apr 10, 2003 | 9.323 | 9.352 | 9.237 | 9.352 | 325,185 | +0.05(+0.53%) |
Apr 09, 2003 | 9.439 | 9.546 | 9.300 | 9.303 | 769,281 | -0.15(-1.59%) |
Apr 08, 2003 | 9.474 | 9.507 | 9.408 | 9.453 | 1,076,023 | -0.01(-0.09%) |
Apr 07, 2003 | 9.704 | 9.737 | 9.449 | 9.461 | 2,322,404 | +0.00(+0.04%) |
Apr 04, 2003 | 9.513 | 9.529 | 9.406 | 9.457 | 364,498 | -0.01(-0.09%) |
Apr 03, 2003 | 9.515 | 9.562 | 9.443 | 9.465 | 799,373 | -0.00(-0.04%) |
Apr 02, 2003 | 9.408 | 9.525 | 9.197 | 9.469 | 1,932,182 | +0.25(+2.70%) |
Apr 01, 2003 | 9.181 | 9.265 | 9.117 | 9.220 | 1,116,307 | +0.10(+1.06%) |
Mar 31, 2003 | 9.152 | 9.270 | 9.074 | 9.123 | 34,362,852 | -0.20(-2.14%) |
Mar 28, 2003 | 9.315 | 9.397 | 9.253 | 9.323 | 997,396 | -0.06(-0.59%) |
Mar 27, 2003 | 9.268 | 9.439 | 9.237 | 9.379 | 823,155 | -0.00(-0.02%) |
Mar 26, 2003 | 9.412 | 9.443 | 9.338 | 9.381 | 2,054,490 | -0.06(-0.68%) |
Mar 25, 2003 | 9.313 | 9.498 | 9.298 | 9.445 | 1,723,481 | +0.12(+1.24%) |
Mar 24, 2003 | 9.447 | 9.472 | 9.292 | 9.329 | 2,307,358 | -0.33(-3.45%) |
Mar 21, 2003 | 9.552 | 9.645 | 9.472 | 9.663 | 5,100,068 | +0.23(+2.40%) |
Mar 20, 2003 | 9.344 | 9.478 | 9.276 | 9.436 | 1,244,925 | +0.00(+0.00%) |
Mar 19, 2003 | 9.373 | 9.457 | 9.259 | 9.436 | 1,160,959 | +0.09(+1.01%) |
Mar 18, 2003 | 9.342 | 9.350 | 9.239 | 9.342 | 2,244,263 | +0.01(+0.13%) |
Mar 17, 2003 | 8.946 | 9.331 | 8.930 | 9.329 | 2,481,114 | +0.35(+3.85%) |
Mar 14, 2003 | 9.041 | 9.078 | 8.921 | 8.983 | 1,514,780 | +0.02(+0.18%) |
Mar 13, 2003 | 8.822 | 8.985 | 8.738 | 8.967 | 790,636 | +0.29(+3.37%) |
Mar 12, 2003 | 8.621 | 8.689 | 8.499 | 8.674 | 390,707 | +0.06(+0.72%) |
Mar 11, 2003 | 8.672 | 8.715 | 8.586 | 8.612 | 397,502 | -0.04(-0.41%) |
Mar 10, 2003 | 8.814 | 8.814 | 8.614 | 8.647 | 274,708 | -0.25(-2.76%) |
Mar 07, 2003 | 8.643 | 8.893 | 8.643 | 8.893 | 408,180 | +0.11(+1.20%) |
Mar 06, 2003 | 8.804 | 8.866 | 8.765 | 8.787 | 291,695 | -0.08(-0.88%) |
Mar 05, 2003 | 8.752 | 8.868 | 8.746 | 8.866 | 544,563 | +0.08(+0.89%) |
Mar 04, 2003 | 8.913 | 8.913 | 8.787 | 8.787 | 281,018 | -0.11(-1.20%) |
Mar 03, 2003 | 9.094 | 9.107 | 8.878 | 8.895 | 755,691 | -0.07(-0.76%) |
Feb 28, 2003 | 8.987 | 9.064 | 8.958 | 8.963 | 258,206 | +0.02(+0.25%) |
Feb 27, 2003 | 8.882 | 9.018 | 8.874 | 8.940 | 345,084 | +0.11(+1.24%) |
Feb 26, 2003 | 8.967 | 9.024 | 8.831 | 8.831 | 458,656 | -0.14(-1.58%) |
Feb 25, 2003 | 8.818 | 8.991 | 8.754 | 8.973 | 1,058,550 | +0.07(+0.81%) |
Feb 24, 2003 | 8.998 | 9.014 | 8.901 | 8.901 | 715,892 | -0.17(-1.86%) |
Feb 21, 2003 | 8.996 | 9.113 | 8.886 | 9.070 | 1,392,957 | +0.10(+1.08%) |
Feb 20, 2003 | 9.055 | 9.066 | 8.757 | 8.973 | 255,779 | -0.01(-0.16%) |
Feb 19, 2003 | 9.076 | 9.082 | 8.946 | 8.987 | 316,448 | -0.11(-1.22%) |
Feb 18, 2003 | 8.996 | 9.105 | 8.973 | 9.099 | 1,333,259 | +0.19(+2.10%) |
Feb 14, 2003 | 8.715 | 8.911 | 8.695 | 8.911 | 513,016 | +0.20(+2.32%) |
Feb 13, 2003 | 8.738 | 8.738 | 8.579 | 8.709 | 524,664 | -0.04(-0.40%) |
Feb 12, 2003 | 8.835 | 8.860 | 8.740 | 8.744 | 3,558,108 | -0.08(-0.86%) |
Feb 11, 2003 | 8.864 | 8.954 | 8.761 | 8.820 | 632,897 | -0.07(-0.74%) |
Feb 10, 2003 | 8.829 | 8.886 | 8.730 | 8.886 | 380,029 | +0.09(+1.05%) |
Feb 07, 2003 | 8.973 | 8.973 | 8.759 | 8.794 | 259,177 | -0.08(-0.91%) |
Feb 06, 2003 | 8.899 | 8.944 | 8.822 | 8.874 | 1,300,255 | -0.03(-0.37%) |
Feb 05, 2003 | 9.049 | 9.101 | 8.893 | 8.907 | 224,717 | -0.04(-0.46%) |
Feb 04, 2003 | 8.977 | 8.977 | 8.858 | 8.948 | 311,595 | -0.11(-1.23%) |