Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.160 | 9.212 | 9.147 | 9.147 | 87,891 | -0.01(-0.14%) |
Apr 29, 2003 | 9.193 | 9.193 | 9.128 | 9.160 | 57,876 | +0.01(+0.14%) |
Apr 28, 2003 | 9.180 | 9.199 | 9.134 | 9.147 | 61,878 | +0.01(+0.07%) |
Apr 25, 2003 | 9.173 | 9.193 | 9.134 | 9.141 | 82,812 | -0.03(-0.35%) |
Apr 24, 2003 | 9.147 | 9.173 | 9.134 | 9.173 | 145,459 | +0.05(+0.50%) |
Apr 23, 2003 | 9.102 | 9.147 | 9.050 | 9.128 | 60,954 | +0.07(+0.79%) |
Apr 22, 2003 | 9.069 | 9.095 | 9.043 | 9.056 | 154,387 | -0.03(-0.29%) |
Apr 21, 2003 | 9.056 | 9.089 | 9.004 | 9.082 | 91,431 | +0.03(+0.36%) |
Apr 17, 2003 | 8.972 | 9.069 | 8.972 | 9.050 | 102,052 | +0.07(+0.80%) |
Apr 16, 2003 | 8.972 | 9.011 | 8.965 | 8.978 | 74,038 | +0.00(+0.00%) |
Apr 15, 2003 | 9.030 | 9.030 | 8.978 | 8.978 | 52,796 | -0.05(-0.58%) |
Apr 14, 2003 | 9.011 | 9.050 | 8.965 | 9.030 | 48,640 | +0.03(+0.36%) |
Apr 11, 2003 | 8.978 | 9.030 | 8.913 | 8.998 | 141,303 | -0.04(-0.43%) |
Apr 10, 2003 | 9.069 | 9.082 | 9.037 | 9.037 | 87,891 | -0.04(-0.43%) |
Apr 09, 2003 | 9.056 | 9.089 | 9.043 | 9.076 | 59,107 | +0.02(+0.22%) |
Apr 08, 2003 | 9.024 | 9.063 | 9.004 | 9.056 | 76,655 | +0.08(+0.87%) |
Apr 07, 2003 | 9.030 | 9.043 | 8.965 | 8.978 | 86,352 | -0.10(-1.07%) |
Apr 04, 2003 | 9.056 | 9.076 | 8.991 | 9.076 | 65,110 | +0.02(+0.22%) |
Apr 03, 2003 | 9.069 | 9.069 | 8.991 | 9.056 | 59,261 | -0.01(-0.07%) |
Apr 02, 2003 | 9.069 | 9.082 | 9.004 | 9.063 | 90,046 | -0.01(-0.14%) |
Apr 01, 2003 | 9.063 | 9.089 | 9.024 | 9.076 | 85,428 | +0.05(+0.50%) |
Mar 31, 2003 | 9.004 | 9.030 | 8.998 | 9.030 | 49,102 | +0.05(+0.58%) |
Mar 28, 2003 | 8.952 | 8.978 | 8.920 | 8.978 | 55,721 | +0.07(+0.80%) |
Mar 27, 2003 | 8.900 | 8.946 | 8.848 | 8.907 | 105,131 | +0.01(+0.07%) |
Mar 26, 2003 | 8.848 | 8.900 | 8.829 | 8.900 | 64,033 | +0.03(+0.29%) |
Mar 25, 2003 | 8.868 | 8.887 | 8.855 | 8.874 | 76,501 | +0.01(+0.15%) |
Mar 24, 2003 | 8.822 | 8.861 | 8.777 | 8.861 | 73,576 | +0.05(+0.52%) |
Mar 21, 2003 | 8.848 | 8.881 | 8.809 | 8.816 | 166,701 | -0.07(-0.80%) |
Mar 20, 2003 | 8.900 | 8.900 | 8.855 | 8.887 | 52,334 | +0.01(+0.15%) |
Mar 19, 2003 | 8.842 | 8.894 | 8.842 | 8.874 | 123,448 | +0.01(+0.07%) |
Mar 18, 2003 | 8.926 | 8.926 | 8.809 | 8.868 | 153,310 | -0.01(-0.07%) |
Mar 17, 2003 | 8.926 | 8.959 | 8.868 | 8.874 | 66,803 | -0.05(-0.51%) |
Mar 14, 2003 | 8.965 | 8.965 | 8.881 | 8.920 | 67,111 | -0.01(-0.15%) |
Mar 13, 2003 | 8.972 | 9.024 | 8.913 | 8.933 | 76,655 | -0.10(-1.08%) |
Mar 12, 2003 | 9.147 | 9.147 | 9.011 | 9.030 | 102,976 | -0.07(-0.79%) |
Mar 11, 2003 | 9.050 | 9.121 | 9.050 | 9.102 | 132,376 | +0.05(+0.50%) |
Mar 10, 2003 | 9.043 | 9.076 | 9.024 | 9.056 | 90,662 | +0.01(+0.14%) |
Mar 07, 2003 | 8.998 | 9.043 | 8.965 | 9.043 | 90,970 | +0.04(+0.43%) |
Mar 06, 2003 | 8.965 | 9.004 | 8.959 | 9.004 | 44,484 | +0.06(+0.73%) |
Mar 05, 2003 | 8.965 | 8.998 | 8.939 | 8.939 | 69,882 | -0.03(-0.29%) |
Mar 04, 2003 | 9.004 | 9.004 | 8.952 | 8.965 | 70,805 | -0.02(-0.22%) |
Mar 03, 2003 | 8.965 | 9.004 | 8.939 | 8.985 | 110,980 | +0.06(+0.73%) |
Feb 28, 2003 | 8.926 | 8.952 | 8.874 | 8.920 | 76,039 | -0.01(-0.07%) |
Feb 27, 2003 | 8.900 | 8.926 | 8.874 | 8.926 | 63,879 | +0.03(+0.37%) |
Feb 26, 2003 | 8.874 | 8.894 | 8.868 | 8.894 | 55,105 | +0.02(+0.22%) |
Feb 25, 2003 | 8.868 | 8.874 | 8.783 | 8.874 | 129,297 | +0.05(+0.59%) |
Feb 24, 2003 | 8.822 | 8.881 | 8.803 | 8.822 | 79,579 | +0.02(+0.22%) |
Feb 21, 2003 | 8.868 | 8.868 | 8.790 | 8.803 | 73,268 | -0.06(-0.66%) |
Feb 20, 2003 | 8.900 | 8.959 | 8.770 | 8.861 | 184,095 | -0.05(-0.51%) |
Feb 19, 2003 | 8.907 | 8.933 | 8.861 | 8.907 | 55,721 | +0.01(+0.07%) |
Feb 18, 2003 | 8.881 | 8.907 | 8.848 | 8.900 | 48,178 | -0.02(-0.22%) |
Feb 14, 2003 | 8.861 | 8.933 | 8.861 | 8.920 | 37,250 | +0.06(+0.66%) |
Feb 13, 2003 | 8.900 | 8.900 | 8.861 | 8.861 | 62,032 | -0.03(-0.37%) |
Feb 12, 2003 | 8.978 | 8.978 | 8.874 | 8.894 | 51,257 | -0.10(-1.16%) |
Feb 11, 2003 | 8.998 | 9.011 | 8.920 | 8.998 | 56,182 | +0.02(+0.22%) |
Feb 10, 2003 | 8.998 | 8.998 | 8.913 | 8.978 | 91,431 | -0.02(-0.22%) |
Feb 07, 2003 | 9.011 | 9.011 | 8.939 | 8.998 | 79,733 | -0.01(-0.14%) |
Feb 06, 2003 | 8.933 | 9.011 | 8.933 | 9.011 | 92,355 | +0.03(+0.29%) |
Feb 05, 2003 | 8.900 | 8.991 | 8.900 | 8.985 | 65,572 | +0.03(+0.36%) |
Feb 04, 2003 | 8.959 | 8.959 | 8.887 | 8.952 | 90,354 | +0.01(+0.15%) |