Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.336 | 9.433 | 9.336 | 9.373 | 163,448 | +0.05(+0.58%) |
Apr 29, 2003 | 9.379 | 9.391 | 9.318 | 9.318 | 87,591 | -0.06(-0.65%) |
Apr 28, 2003 | 9.221 | 9.385 | 9.149 | 9.379 | 107,588 | +0.16(+1.77%) |
Apr 25, 2003 | 9.367 | 9.379 | 9.215 | 9.215 | 90,896 | -0.11(-1.17%) |
Apr 24, 2003 | 9.306 | 9.385 | 9.306 | 9.324 | 124,280 | -0.01(-0.13%) |
Apr 23, 2003 | 9.173 | 9.397 | 9.173 | 9.336 | 192,535 | +0.31(+3.49%) |
Apr 22, 2003 | 8.949 | 9.076 | 8.949 | 9.022 | 87,591 | +0.07(+0.81%) |
Apr 21, 2003 | 9.076 | 9.076 | 8.895 | 8.949 | 68,916 | -0.13(-1.40%) |
Apr 17, 2003 | 9.070 | 9.179 | 9.040 | 9.076 | 42,308 | +0.01(+0.13%) |
Apr 16, 2003 | 9.106 | 9.119 | 8.919 | 9.064 | 28,921 | -0.01(-0.13%) |
Apr 15, 2003 | 9.076 | 9.125 | 8.973 | 9.076 | 55,364 | +0.00(+0.00%) |
Apr 14, 2003 | 9.028 | 9.167 | 9.028 | 9.076 | 157,995 | +0.11(+1.21%) |
Apr 11, 2003 | 9.113 | 9.137 | 8.943 | 8.967 | 31,896 | -0.11(-1.20%) |
Apr 10, 2003 | 9.064 | 9.137 | 9.010 | 9.076 | 184,768 | +0.07(+0.81%) |
Apr 09, 2003 | 9.064 | 9.149 | 8.985 | 9.004 | 55,860 | -0.01(-0.13%) |
Apr 08, 2003 | 9.070 | 9.113 | 8.967 | 9.016 | 113,538 | -0.05(-0.60%) |
Apr 07, 2003 | 9.040 | 9.137 | 9.022 | 9.070 | 402,424 | +0.09(+1.01%) |
Apr 04, 2003 | 8.955 | 9.058 | 8.864 | 8.979 | 154,359 | +0.08(+0.95%) |
Apr 03, 2003 | 8.683 | 8.955 | 8.683 | 8.895 | 120,975 | +0.22(+2.51%) |
Apr 02, 2003 | 8.586 | 8.756 | 8.514 | 8.677 | 130,065 | +0.15(+1.77%) |
Apr 01, 2003 | 8.302 | 8.622 | 8.271 | 8.526 | 114,364 | +0.25(+3.00%) |
Mar 31, 2003 | 8.489 | 8.489 | 8.138 | 8.278 | 164,605 | -0.27(-3.18%) |
Mar 28, 2003 | 8.622 | 8.701 | 8.532 | 8.550 | 66,272 | -0.09(-1.05%) |
Mar 27, 2003 | 8.350 | 8.659 | 8.290 | 8.641 | 49,745 | +0.28(+3.33%) |
Mar 26, 2003 | 8.501 | 8.501 | 8.338 | 8.362 | 59,826 | -0.17(-1.99%) |
Mar 25, 2003 | 8.580 | 8.762 | 8.532 | 8.532 | 95,854 | -0.08(-0.91%) |
Mar 24, 2003 | 8.762 | 8.774 | 8.580 | 8.610 | 63,627 | -0.21(-2.40%) |
Mar 21, 2003 | 8.514 | 8.822 | 8.514 | 8.822 | 133,039 | +0.33(+3.92%) |
Mar 20, 2003 | 8.471 | 8.562 | 8.380 | 8.489 | 50,406 | -0.01(-0.14%) |
Mar 19, 2003 | 8.411 | 8.622 | 8.350 | 8.501 | 82,798 | +0.06(+0.72%) |
Mar 18, 2003 | 8.411 | 8.441 | 8.271 | 8.441 | 89,409 | -0.03(-0.36%) |
Mar 17, 2003 | 8.048 | 8.471 | 8.035 | 8.471 | 103,457 | +0.39(+4.87%) |
Mar 14, 2003 | 7.987 | 8.169 | 7.951 | 8.078 | 199,972 | +0.09(+1.14%) |
Mar 13, 2003 | 7.914 | 8.017 | 7.787 | 7.987 | 111,885 | +0.07(+0.92%) |
Mar 12, 2003 | 7.745 | 7.927 | 7.660 | 7.914 | 117,339 | +0.11(+1.40%) |
Mar 11, 2003 | 8.072 | 8.138 | 7.806 | 7.806 | 113,868 | -0.26(-3.23%) |
Mar 10, 2003 | 8.314 | 8.314 | 8.048 | 8.066 | 70,073 | -0.22(-2.70%) |
Mar 07, 2003 | 8.271 | 8.350 | 8.229 | 8.290 | 79,989 | -0.02(-0.22%) |
Mar 06, 2003 | 8.253 | 8.423 | 8.253 | 8.308 | 62,305 | -0.01(-0.07%) |
Mar 05, 2003 | 8.284 | 8.374 | 8.169 | 8.314 | 68,751 | +0.09(+1.10%) |
Mar 04, 2003 | 8.441 | 8.471 | 8.223 | 8.223 | 109,902 | -0.28(-3.27%) |
Mar 03, 2003 | 8.514 | 8.526 | 8.453 | 8.501 | 92,880 | +0.05(+0.57%) |
Feb 28, 2003 | 8.181 | 8.520 | 8.138 | 8.453 | 120,975 | +0.27(+3.33%) |
Feb 27, 2003 | 8.229 | 8.290 | 8.150 | 8.181 | 128,412 | +0.01(+0.07%) |
Feb 26, 2003 | 8.380 | 8.411 | 8.175 | 8.175 | 67,263 | -0.17(-2.03%) |
Feb 25, 2003 | 8.465 | 8.471 | 8.169 | 8.344 | 628,510 | -0.06(-0.72%) |
Feb 24, 2003 | 8.532 | 8.544 | 8.368 | 8.405 | 79,493 | -0.09(-1.07%) |
Feb 21, 2003 | 8.532 | 8.544 | 8.362 | 8.495 | 94,202 | -0.04(-0.43%) |
Feb 20, 2003 | 8.949 | 8.949 | 8.471 | 8.532 | 135,849 | -0.42(-4.67%) |
Feb 19, 2003 | 8.955 | 9.028 | 8.713 | 8.949 | 81,972 | -0.13(-1.40%) |
Feb 18, 2003 | 9.070 | 9.076 | 9.046 | 9.076 | 41,481 | +0.05(+0.54%) |
Feb 14, 2003 | 9.076 | 9.149 | 9.016 | 9.028 | 36,193 | -0.04(-0.47%) |
Feb 13, 2003 | 9.149 | 9.258 | 9.052 | 9.070 | 81,641 | -0.04(-0.46%) |
Feb 12, 2003 | 9.318 | 9.373 | 9.113 | 9.113 | 32,888 | -0.18(-1.89%) |
Feb 11, 2003 | 9.227 | 9.318 | 9.167 | 9.288 | 53,381 | +0.04(+0.39%) |
Feb 10, 2003 | 9.100 | 9.306 | 9.100 | 9.252 | 32,392 | +0.15(+1.66%) |
Feb 07, 2003 | 9.427 | 9.530 | 9.088 | 9.100 | 58,504 | -0.33(-3.47%) |
Feb 06, 2003 | 9.403 | 9.512 | 9.379 | 9.427 | 59,991 | -0.01(-0.06%) |
Feb 05, 2003 | 9.675 | 9.675 | 9.433 | 9.433 | 83,625 | -0.21(-2.20%) |
Feb 04, 2003 | 9.615 | 9.669 | 9.578 | 9.645 | 45,117 | +0.04(+0.38%) |