Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.266 | 9.425 | 9.248 | 9.371 | 37,501 | +0.14(+1.53%) |
Apr 29, 2003 | 9.429 | 9.429 | 9.230 | 9.230 | 34,192 | -0.19(-2.04%) |
Apr 28, 2003 | 9.284 | 9.429 | 9.248 | 9.422 | 53,770 | +0.18(+1.92%) |
Apr 25, 2003 | 9.244 | 9.375 | 9.244 | 9.244 | 22,335 | -0.01(-0.08%) |
Apr 24, 2003 | 9.248 | 9.393 | 9.157 | 9.251 | 30,607 | -0.04(-0.47%) |
Apr 23, 2003 | 9.411 | 9.429 | 9.284 | 9.295 | 55,424 | -0.08(-0.85%) |
Apr 22, 2003 | 9.211 | 9.454 | 9.211 | 9.375 | 82,999 | +0.20(+2.17%) |
Apr 21, 2003 | 9.023 | 9.248 | 8.983 | 9.175 | 56,527 | +0.18(+1.98%) |
Apr 17, 2003 | 8.751 | 9.052 | 8.715 | 8.997 | 60,112 | +0.25(+2.82%) |
Apr 16, 2003 | 8.958 | 8.958 | 8.722 | 8.751 | 63,697 | -0.12(-1.31%) |
Apr 15, 2003 | 8.704 | 8.867 | 8.700 | 8.867 | 112,779 | +0.10(+1.16%) |
Apr 14, 2003 | 8.820 | 8.827 | 8.736 | 8.765 | 47,703 | -0.04(-0.45%) |
Apr 11, 2003 | 8.831 | 8.885 | 8.794 | 8.805 | 86,859 | -0.04(-0.49%) |
Apr 10, 2003 | 8.903 | 8.994 | 8.776 | 8.849 | 73,072 | -0.07(-0.81%) |
Apr 09, 2003 | 9.048 | 9.139 | 8.885 | 8.921 | 46,876 | -0.11(-1.20%) |
Apr 08, 2003 | 9.103 | 9.103 | 9.030 | 9.030 | 39,431 | -0.02(-0.20%) |
Apr 07, 2003 | 8.921 | 9.266 | 8.903 | 9.048 | 103,404 | +0.22(+2.46%) |
Apr 04, 2003 | 8.812 | 8.874 | 8.649 | 8.831 | 49,082 | +0.05(+0.58%) |
Apr 03, 2003 | 8.936 | 8.936 | 8.776 | 8.780 | 31,434 | -0.13(-1.51%) |
Apr 02, 2003 | 8.758 | 8.925 | 8.758 | 8.914 | 54,321 | +0.14(+1.57%) |
Apr 01, 2003 | 8.631 | 8.776 | 8.504 | 8.776 | 45,497 | +0.11(+1.26%) |
Mar 31, 2003 | 8.649 | 8.776 | 8.526 | 8.667 | 73,072 | +0.02(+0.21%) |
Mar 28, 2003 | 8.649 | 8.704 | 8.631 | 8.649 | 26,471 | -0.02(-0.21%) |
Mar 27, 2003 | 8.649 | 8.667 | 8.551 | 8.667 | 21,508 | +0.02(+0.21%) |
Mar 26, 2003 | 8.776 | 8.885 | 8.649 | 8.649 | 51,564 | -0.13(-1.45%) |
Mar 25, 2003 | 8.704 | 8.794 | 8.704 | 8.776 | 53,218 | +0.07(+0.79%) |
Mar 24, 2003 | 8.740 | 8.740 | 8.653 | 8.707 | 29,780 | -0.03(-0.37%) |
Mar 21, 2003 | 8.725 | 8.751 | 8.653 | 8.740 | 72,520 | +0.02(+0.21%) |
Mar 20, 2003 | 8.395 | 8.740 | 8.395 | 8.722 | 68,384 | +0.29(+3.44%) |
Mar 19, 2003 | 8.486 | 8.519 | 8.305 | 8.432 | 44,394 | -0.02(-0.21%) |
Mar 18, 2003 | 8.559 | 8.559 | 8.341 | 8.450 | 50,737 | -0.14(-1.65%) |
Mar 17, 2003 | 8.269 | 8.591 | 8.269 | 8.591 | 80,793 | +0.34(+4.13%) |
Mar 14, 2003 | 8.279 | 8.287 | 8.214 | 8.250 | 37,225 | -0.02(-0.22%) |
Mar 13, 2003 | 8.305 | 8.341 | 8.196 | 8.269 | 50,185 | -0.02(-0.22%) |
Mar 12, 2003 | 8.403 | 8.403 | 8.269 | 8.287 | 47,152 | -0.11(-1.30%) |
Mar 11, 2003 | 8.377 | 8.414 | 8.341 | 8.395 | 31,986 | +0.04(+0.43%) |
Mar 10, 2003 | 8.559 | 8.595 | 8.359 | 8.359 | 41,361 | -0.17(-1.96%) |
Mar 07, 2003 | 8.577 | 8.667 | 8.526 | 8.526 | 34,468 | -0.09(-1.01%) |
Mar 06, 2003 | 8.845 | 8.845 | 8.613 | 8.613 | 46,876 | -0.23(-2.62%) |
Mar 05, 2003 | 8.776 | 8.921 | 8.704 | 8.845 | 99,543 | +0.14(+1.63%) |
Mar 04, 2003 | 8.540 | 8.849 | 8.540 | 8.704 | 112,779 | +0.20(+2.35%) |
Mar 03, 2003 | 8.511 | 8.631 | 8.468 | 8.504 | 78,311 | -0.01(-0.13%) |
Feb 28, 2003 | 8.711 | 8.711 | 8.479 | 8.515 | 75,002 | -0.20(-2.25%) |
Feb 27, 2003 | 8.522 | 8.744 | 8.497 | 8.711 | 104,507 | +0.19(+2.21%) |
Feb 26, 2003 | 8.167 | 8.613 | 8.142 | 8.522 | 74,451 | +0.38(+4.68%) |
Feb 25, 2003 | 8.087 | 8.203 | 8.073 | 8.142 | 47,428 | +0.10(+1.26%) |
Feb 24, 2003 | 8.196 | 8.261 | 7.997 | 8.040 | 92,098 | -0.12(-1.51%) |
Feb 21, 2003 | 8.178 | 8.229 | 8.123 | 8.163 | 89,065 | +0.00(+0.04%) |
Feb 20, 2003 | 8.178 | 8.196 | 8.160 | 8.160 | 81,344 | -0.04(-0.44%) |
Feb 19, 2003 | 8.178 | 8.196 | 8.156 | 8.196 | 73,348 | +0.04(+0.44%) |
Feb 18, 2003 | 8.142 | 8.232 | 8.123 | 8.160 | 150,832 | -0.04(-0.44%) |
Feb 14, 2003 | 8.196 | 8.218 | 8.160 | 8.196 | 62,318 | -0.02(-0.26%) |
Feb 13, 2003 | 8.142 | 8.269 | 8.123 | 8.218 | 56,251 | +0.08(+0.94%) |
Feb 12, 2003 | 8.287 | 8.294 | 8.138 | 8.142 | 66,730 | -0.12(-1.41%) |
Feb 11, 2003 | 8.105 | 8.258 | 8.087 | 8.258 | 91,823 | +0.19(+2.34%) |
Feb 10, 2003 | 7.833 | 8.069 | 7.822 | 8.069 | 95,407 | +0.16(+2.06%) |
Feb 07, 2003 | 7.997 | 8.055 | 7.906 | 7.906 | 86,859 | -0.12(-1.49%) |
Feb 06, 2003 | 8.015 | 8.087 | 7.960 | 8.026 | 85,205 | +0.03(+0.36%) |
Feb 05, 2003 | 7.949 | 8.047 | 7.913 | 7.997 | 102,025 | -0.04(-0.45%) |
Feb 04, 2003 | 8.232 | 8.232 | 8.015 | 8.033 | 124,085 | -0.20(-2.42%) |