Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.962 | 10.04 | 9.940 | 9.977 | 67,523 | -0.03(-0.29%) |
Apr 29, 2003 | 9.940 | 10.06 | 9.898 | 10.01 | 179,757 | +0.09(+0.88%) |
Apr 28, 2003 | 9.699 | 9.929 | 9.699 | 9.918 | 44,255 | +0.24(+2.47%) |
Apr 25, 2003 | 9.776 | 9.776 | 9.664 | 9.679 | 396,470 | -0.17(-1.69%) |
Apr 24, 2003 | 9.841 | 9.896 | 9.778 | 9.846 | 49,729 | -0.12(-1.25%) |
Apr 23, 2003 | 9.863 | 9.975 | 9.863 | 9.971 | 49,729 | +0.09(+0.95%) |
Apr 22, 2003 | 9.653 | 9.929 | 9.600 | 9.876 | 71,173 | +0.22(+2.32%) |
Apr 21, 2003 | 9.666 | 9.710 | 9.633 | 9.653 | 111,321 | -0.02(-0.25%) |
Apr 17, 2003 | 9.589 | 9.677 | 9.506 | 9.677 | 93,984 | +0.19(+1.96%) |
Apr 16, 2003 | 9.688 | 9.697 | 9.491 | 9.491 | 72,997 | -0.19(-1.95%) |
Apr 15, 2003 | 9.513 | 9.679 | 9.513 | 9.679 | 168,351 | +0.13(+1.33%) |
Apr 14, 2003 | 9.381 | 9.552 | 9.372 | 9.552 | 32,849 | +0.16(+1.73%) |
Apr 11, 2003 | 9.513 | 9.530 | 9.344 | 9.390 | 25,093 | -0.04(-0.42%) |
Apr 10, 2003 | 9.348 | 9.429 | 9.245 | 9.429 | 36,955 | +0.09(+0.96%) |
Apr 09, 2003 | 9.381 | 9.524 | 9.318 | 9.339 | 45,167 | -0.12(-1.25%) |
Apr 08, 2003 | 9.425 | 9.502 | 9.361 | 9.458 | 162,420 | -0.02(-0.21%) |
Apr 07, 2003 | 9.666 | 9.699 | 9.438 | 9.478 | 259,142 | +0.11(+1.17%) |
Apr 04, 2003 | 9.370 | 9.390 | 9.280 | 9.368 | 140,064 | +0.03(+0.33%) |
Apr 03, 2003 | 9.381 | 9.425 | 9.298 | 9.337 | 346,740 | +0.02(+0.26%) |
Apr 02, 2003 | 9.271 | 9.348 | 9.228 | 9.313 | 31,024 | +0.34(+3.76%) |
Apr 01, 2003 | 8.998 | 9.063 | 8.910 | 8.976 | 16,424 | -0.06(-0.63%) |
Mar 31, 2003 | 8.921 | 9.072 | 8.908 | 9.033 | 21,899 | -0.09(-0.99%) |
Mar 28, 2003 | 9.129 | 9.217 | 9.107 | 9.122 | 62,504 | -0.10(-1.12%) |
Mar 27, 2003 | 9.118 | 9.263 | 9.098 | 9.225 | 14,599 | -0.01(-0.07%) |
Mar 26, 2003 | 9.315 | 9.315 | 9.175 | 9.232 | 76,647 | -0.05(-0.54%) |
Mar 25, 2003 | 9.158 | 9.313 | 9.094 | 9.282 | 38,780 | +0.17(+1.85%) |
Mar 24, 2003 | 9.250 | 9.271 | 9.074 | 9.114 | 187,969 | -0.43(-4.52%) |
Mar 21, 2003 | 9.315 | 9.545 | 9.252 | 9.545 | 224,012 | +0.32(+3.44%) |
Mar 20, 2003 | 9.096 | 9.250 | 8.956 | 9.228 | 551,134 | +0.07(+0.72%) |
Mar 19, 2003 | 9.052 | 9.162 | 8.967 | 9.162 | 130,027 | +0.14(+1.58%) |
Mar 18, 2003 | 9.140 | 9.140 | 8.984 | 9.019 | 53,835 | -0.05(-0.60%) |
Mar 17, 2003 | 8.592 | 9.085 | 8.592 | 9.074 | 601,776 | +0.37(+4.28%) |
Mar 14, 2003 | 8.680 | 8.756 | 8.638 | 8.702 | 39,692 | +0.02(+0.23%) |
Mar 13, 2003 | 8.471 | 8.682 | 8.428 | 8.682 | 24,180 | +0.43(+5.21%) |
Mar 12, 2003 | 8.219 | 8.272 | 8.149 | 8.252 | 21,899 | -0.01(-0.13%) |
Mar 11, 2003 | 8.395 | 8.421 | 8.263 | 8.263 | 57,029 | -0.07(-0.84%) |
Mar 10, 2003 | 8.482 | 8.511 | 8.333 | 8.333 | 40,605 | -0.25(-2.94%) |
Mar 07, 2003 | 8.329 | 8.585 | 8.329 | 8.585 | 102,653 | +0.11(+1.27%) |
Mar 06, 2003 | 8.430 | 8.559 | 8.412 | 8.478 | 17,337 | -0.01(-0.08%) |
Mar 05, 2003 | 8.428 | 8.493 | 8.428 | 8.485 | 16,880 | +0.04(+0.52%) |
Mar 04, 2003 | 8.658 | 8.658 | 8.441 | 8.441 | 75,735 | -0.26(-2.95%) |
Mar 03, 2003 | 8.875 | 8.875 | 8.658 | 8.697 | 27,830 | -0.09(-1.02%) |
Feb 28, 2003 | 8.781 | 8.789 | 8.737 | 8.787 | 33,305 | +0.10(+1.19%) |
Feb 27, 2003 | 8.647 | 8.699 | 8.592 | 8.684 | 16,880 | +0.10(+1.12%) |
Feb 26, 2003 | 8.603 | 8.634 | 8.544 | 8.588 | 26,917 | -0.10(-1.16%) |
Feb 25, 2003 | 8.428 | 8.688 | 8.351 | 8.688 | 34,674 | +0.15(+1.77%) |
Feb 24, 2003 | 8.702 | 8.702 | 8.526 | 8.537 | 146,908 | -0.22(-2.53%) |
Feb 21, 2003 | 8.592 | 8.805 | 8.592 | 8.759 | 29,199 | +0.09(+1.04%) |
Feb 20, 2003 | 8.691 | 8.719 | 8.614 | 8.669 | 127,746 | -0.04(-0.48%) |
Feb 19, 2003 | 8.778 | 8.800 | 8.618 | 8.710 | 11,405 | -0.04(-0.50%) |
Feb 18, 2003 | 8.713 | 8.846 | 8.713 | 8.754 | 47,904 | +0.14(+1.68%) |
Feb 14, 2003 | 8.395 | 8.610 | 8.373 | 8.610 | 47,904 | +0.20(+2.37%) |
Feb 13, 2003 | 8.461 | 8.491 | 8.285 | 8.410 | 227,662 | -0.09(-1.08%) |
Feb 12, 2003 | 8.559 | 8.590 | 8.491 | 8.502 | 111,778 | -0.11(-1.27%) |
Feb 11, 2003 | 8.702 | 8.765 | 8.596 | 8.612 | 59,310 | +0.05(+0.61%) |
Feb 10, 2003 | 8.581 | 8.614 | 8.504 | 8.559 | 156,033 | -0.06(-0.69%) |
Feb 07, 2003 | 8.767 | 8.767 | 8.548 | 8.618 | 123,184 | -0.06(-0.73%) |
Feb 06, 2003 | 8.702 | 8.752 | 8.625 | 8.682 | 57,029 | -0.02(-0.23%) |
Feb 05, 2003 | 8.767 | 8.881 | 8.680 | 8.702 | 107,671 | -0.04(-0.50%) |
Feb 04, 2003 | 8.734 | 8.778 | 8.680 | 8.745 | 586,721 | -0.15(-1.72%) |