Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.396 | 9.430 | 9.334 | 9.371 | 231,032 | -0.02(-0.26%) |
Apr 29, 2003 | 9.499 | 9.538 | 9.346 | 9.396 | 226,146 | -0.06(-0.60%) |
Apr 28, 2003 | 9.607 | 9.614 | 9.428 | 9.452 | 273,167 | -0.15(-1.59%) |
Apr 25, 2003 | 9.875 | 9.914 | 9.592 | 9.604 | 254,440 | -0.27(-2.74%) |
Apr 24, 2003 | 9.801 | 9.916 | 9.776 | 9.875 | 292,301 | +0.14(+1.39%) |
Apr 23, 2003 | 9.641 | 9.752 | 9.641 | 9.739 | 156,938 | +0.14(+1.41%) |
Apr 22, 2003 | 9.457 | 9.629 | 9.408 | 9.604 | 116,024 | +0.15(+1.56%) |
Apr 21, 2003 | 9.346 | 9.457 | 9.337 | 9.457 | 83,456 | +0.15(+1.58%) |
Apr 17, 2003 | 9.211 | 9.418 | 9.179 | 9.310 | 109,511 | +0.16(+1.75%) |
Apr 16, 2003 | 8.926 | 9.251 | 8.926 | 9.150 | 299,629 | +0.22(+2.48%) |
Apr 15, 2003 | 8.966 | 8.968 | 8.772 | 8.929 | 181,568 | -0.04(-0.41%) |
Apr 14, 2003 | 8.941 | 8.966 | 8.929 | 8.966 | 56,587 | +0.05(+0.52%) |
Apr 11, 2003 | 8.941 | 9.027 | 8.843 | 8.919 | 66,358 | +0.00(+0.03%) |
Apr 10, 2003 | 8.843 | 8.966 | 8.806 | 8.917 | 65,340 | +0.08(+0.89%) |
Apr 09, 2003 | 8.941 | 8.966 | 8.838 | 8.838 | 67,579 | -0.07(-0.74%) |
Apr 08, 2003 | 8.917 | 8.966 | 8.818 | 8.904 | 106,254 | -0.01(-0.14%) |
Apr 07, 2003 | 8.966 | 9.162 | 8.895 | 8.917 | 100,554 | +0.15(+1.68%) |
Apr 04, 2003 | 8.757 | 8.978 | 8.597 | 8.769 | 98,519 | +0.02(+0.28%) |
Apr 03, 2003 | 8.843 | 9.015 | 8.737 | 8.745 | 142,690 | +0.00(+0.00%) |
Apr 02, 2003 | 8.285 | 8.816 | 8.285 | 8.745 | 233,474 | +0.49(+5.89%) |
Apr 01, 2003 | 8.239 | 8.278 | 8.118 | 8.258 | 97,705 | +0.02(+0.27%) |
Mar 31, 2003 | 8.217 | 8.285 | 8.081 | 8.236 | 80,403 | -0.04(-0.50%) |
Mar 28, 2003 | 8.258 | 8.278 | 8.180 | 8.278 | 31,550 | +0.02(+0.24%) |
Mar 27, 2003 | 8.224 | 8.278 | 8.106 | 8.258 | 71,854 | -0.03(-0.33%) |
Mar 26, 2003 | 8.344 | 8.347 | 8.123 | 8.285 | 93,430 | -0.05(-0.65%) |
Mar 25, 2003 | 8.167 | 8.352 | 8.045 | 8.339 | 104,625 | +0.04(+0.47%) |
Mar 24, 2003 | 8.354 | 8.354 | 8.180 | 8.300 | 65,340 | -0.20(-2.40%) |
Mar 21, 2003 | 8.253 | 8.511 | 8.253 | 8.504 | 94,855 | +0.31(+3.81%) |
Mar 20, 2003 | 8.217 | 8.337 | 8.106 | 8.192 | 136,583 | -0.02(-0.30%) |
Mar 19, 2003 | 8.008 | 8.290 | 8.008 | 8.217 | 100,758 | +0.23(+2.86%) |
Mar 18, 2003 | 8.160 | 8.185 | 7.885 | 7.988 | 81,217 | -0.17(-2.11%) |
Mar 17, 2003 | 7.939 | 8.190 | 7.855 | 8.160 | 107,068 | +0.22(+2.82%) |
Mar 14, 2003 | 7.910 | 8.128 | 7.762 | 7.937 | 225,943 | +0.08(+0.97%) |
Mar 13, 2003 | 7.615 | 7.860 | 7.431 | 7.860 | 161,417 | +0.46(+6.17%) |
Mar 12, 2003 | 7.347 | 7.445 | 7.308 | 7.404 | 47,834 | +0.06(+0.80%) |
Mar 11, 2003 | 7.246 | 7.445 | 7.246 | 7.345 | 83,863 | +0.06(+0.84%) |
Mar 10, 2003 | 7.433 | 7.433 | 7.251 | 7.283 | 141,265 | -0.15(-2.02%) |
Mar 07, 2003 | 7.271 | 7.521 | 7.180 | 7.433 | 151,035 | +0.12(+1.65%) |
Mar 06, 2003 | 7.497 | 7.499 | 7.148 | 7.313 | 270,724 | -0.25(-3.25%) |
Mar 05, 2003 | 7.123 | 7.590 | 7.123 | 7.558 | 314,285 | +0.37(+5.20%) |
Mar 04, 2003 | 7.799 | 7.824 | 7.148 | 7.185 | 280,291 | -0.71(-9.05%) |
Mar 03, 2003 | 7.760 | 8.008 | 7.760 | 7.900 | 111,750 | +0.14(+1.77%) |
Feb 28, 2003 | 7.713 | 7.762 | 7.664 | 7.762 | 158,160 | +0.02(+0.32%) |
Feb 27, 2003 | 7.873 | 7.959 | 7.615 | 7.738 | 244,466 | -0.14(-1.72%) |
Feb 26, 2003 | 8.008 | 8.057 | 7.873 | 7.873 | 96,890 | -0.16(-1.99%) |
Feb 25, 2003 | 7.922 | 8.131 | 7.873 | 8.032 | 94,041 | +0.10(+1.21%) |
Feb 24, 2003 | 7.927 | 7.959 | 7.910 | 7.937 | 86,713 | -0.01(-0.19%) |
Feb 21, 2003 | 7.836 | 7.995 | 7.789 | 7.951 | 96,280 | +0.15(+1.95%) |
Feb 20, 2003 | 7.824 | 7.907 | 7.774 | 7.799 | 96,687 | -0.02(-0.31%) |
Feb 19, 2003 | 7.900 | 8.032 | 7.801 | 7.824 | 87,120 | -0.14(-1.73%) |
Feb 18, 2003 | 7.713 | 8.008 | 7.605 | 7.961 | 89,766 | +0.30(+3.98%) |
Feb 14, 2003 | 7.588 | 7.738 | 7.578 | 7.657 | 69,411 | +0.09(+1.23%) |
Feb 13, 2003 | 7.548 | 7.563 | 7.492 | 7.563 | 82,235 | -0.05(-0.61%) |
Feb 12, 2003 | 7.762 | 7.762 | 7.590 | 7.610 | 69,004 | -0.13(-1.65%) |
Feb 11, 2003 | 8.057 | 8.057 | 7.644 | 7.738 | 154,089 | -0.28(-3.43%) |
Feb 10, 2003 | 7.762 | 8.013 | 7.681 | 8.013 | 150,832 | +0.28(+3.56%) |
Feb 07, 2003 | 8.106 | 8.118 | 7.679 | 7.738 | 89,359 | -0.34(-4.20%) |
Feb 06, 2003 | 8.290 | 8.352 | 7.959 | 8.077 | 155,106 | -0.15(-1.85%) |
Feb 05, 2003 | 8.008 | 8.229 | 7.983 | 8.229 | 137,194 | +0.27(+3.40%) |
Feb 04, 2003 | 7.959 | 8.030 | 7.858 | 7.959 | 129,662 | -0.03(-0.34%) |