Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.533 | 9.547 | 9.509 | 9.509 | 6,250 | +0.01(+0.15%) |
Apr 29, 2003 | 9.552 | 9.552 | 9.456 | 9.494 | 3,958 | -0.04(-0.40%) |
Apr 28, 2003 | 9.513 | 9.552 | 9.456 | 9.533 | 17,292 | +0.07(+0.71%) |
Apr 25, 2003 | 9.216 | 9.480 | 9.216 | 9.465 | 22,292 | +0.23(+2.44%) |
Apr 24, 2003 | 9.134 | 9.240 | 9.125 | 9.240 | 13,542 | +0.15(+1.64%) |
Apr 23, 2003 | 9.077 | 9.163 | 9.000 | 9.091 | 23,125 | +0.12(+1.28%) |
Apr 22, 2003 | 8.976 | 9.105 | 8.928 | 8.976 | 24,375 | -0.05(-0.53%) |
Apr 21, 2003 | 9.081 | 9.081 | 9.014 | 9.024 | 14,167 | -0.05(-0.53%) |
Apr 17, 2003 | 9.072 | 9.091 | 9.072 | 9.072 | 81,252 | -0.01(-0.11%) |
Apr 16, 2003 | 9.072 | 9.086 | 9.062 | 9.081 | 14,583 | -0.00(-0.05%) |
Apr 15, 2003 | 9.101 | 9.101 | 9.067 | 9.086 | 10,416 | -0.03(-0.32%) |
Apr 14, 2003 | 9.091 | 9.125 | 9.062 | 9.115 | 22,083 | -0.00(-0.05%) |
Apr 11, 2003 | 9.125 | 9.125 | 9.072 | 9.120 | 38,959 | -0.01(-0.11%) |
Apr 10, 2003 | 9.096 | 9.129 | 9.091 | 9.129 | 22,708 | +0.03(+0.32%) |
Apr 09, 2003 | 9.086 | 9.115 | 9.033 | 9.101 | 16,250 | +0.02(+0.21%) |
Apr 08, 2003 | 9.081 | 9.115 | 8.928 | 9.081 | 22,500 | -0.01(-0.11%) |
Apr 07, 2003 | 9.048 | 9.091 | 8.856 | 9.091 | 88,544 | +0.06(+0.69%) |
Apr 04, 2003 | 9.120 | 9.120 | 8.861 | 9.029 | 28,125 | -0.10(-1.05%) |
Apr 03, 2003 | 9.125 | 9.125 | 9.048 | 9.125 | 11,041 | +0.00(+0.00%) |
Apr 02, 2003 | 9.077 | 9.168 | 9.077 | 9.125 | 14,167 | +0.01(+0.11%) |
Apr 01, 2003 | 9.014 | 9.120 | 9.014 | 9.115 | 40,417 | +0.09(+1.01%) |
Mar 31, 2003 | 9.019 | 9.043 | 9.005 | 9.024 | 22,500 | -0.01(-0.11%) |
Mar 28, 2003 | 9.038 | 9.038 | 9.000 | 9.033 | 4,583 | -0.01(-0.16%) |
Mar 27, 2003 | 9.033 | 9.048 | 9.019 | 9.048 | 7,708 | +0.02(+0.21%) |
Mar 26, 2003 | 9.024 | 9.029 | 8.976 | 9.029 | 9,166 | -0.00(-0.05%) |
Mar 25, 2003 | 9.029 | 9.033 | 9.014 | 9.033 | 6,458 | +0.02(+0.21%) |
Mar 24, 2003 | 8.971 | 9.024 | 8.971 | 9.014 | 2,916 | -0.00(-0.05%) |
Mar 21, 2003 | 9.038 | 9.038 | 9.019 | 9.019 | 1,458 | -0.00(-0.05%) |
Mar 20, 2003 | 9.038 | 9.048 | 9.024 | 9.024 | 1,666 | -0.02(-0.27%) |
Mar 19, 2003 | 9.019 | 9.048 | 8.952 | 9.048 | 30,417 | +0.00(+0.05%) |
Mar 18, 2003 | 9.043 | 9.043 | 9.024 | 9.043 | 1,875 | -0.01(-0.16%) |
Mar 17, 2003 | 9.067 | 9.067 | 8.923 | 9.057 | 7,916 | -0.01(-0.16%) |
Mar 14, 2003 | 9.048 | 9.072 | 8.995 | 9.072 | 10,625 | +0.06(+0.64%) |
Mar 13, 2003 | 9.019 | 9.019 | 8.985 | 9.014 | 3,958 | -0.03(-0.37%) |
Mar 12, 2003 | 9.014 | 9.067 | 8.990 | 9.048 | 7,500 | -0.01(-0.16%) |
Mar 11, 2003 | 9.101 | 9.101 | 8.961 | 9.062 | 22,500 | -0.03(-0.32%) |
Mar 10, 2003 | 8.861 | 9.168 | 8.861 | 9.091 | 33,542 | +0.10(+1.07%) |
Mar 07, 2003 | 9.048 | 9.067 | 8.976 | 8.995 | 5,416 | -0.01(-0.11%) |
Mar 06, 2003 | 9.101 | 9.101 | 9.000 | 9.005 | 15,417 | -0.09(-1.00%) |
Mar 05, 2003 | 9.077 | 9.101 | 9.053 | 9.096 | 9,375 | +0.02(+0.21%) |
Mar 04, 2003 | 9.168 | 9.168 | 9.072 | 9.077 | 5,833 | -0.14(-1.51%) |
Mar 03, 2003 | 9.240 | 9.264 | 9.086 | 9.216 | 17,083 | +0.02(+0.21%) |
Feb 28, 2003 | 9.053 | 9.197 | 9.009 | 9.197 | 7,500 | +0.17(+1.86%) |
Feb 27, 2003 | 9.086 | 9.086 | 8.995 | 9.029 | 8,958 | -0.05(-0.53%) |
Feb 26, 2003 | 8.933 | 9.158 | 8.933 | 9.077 | 18,750 | +0.17(+1.89%) |
Feb 25, 2003 | 9.057 | 9.067 | 8.875 | 8.909 | 58,126 | -0.16(-1.80%) |
Feb 24, 2003 | 9.072 | 9.110 | 9.024 | 9.072 | 30,834 | -0.02(-0.26%) |
Feb 21, 2003 | 9.139 | 9.192 | 8.981 | 9.096 | 61,460 | -0.14(-1.51%) |
Feb 20, 2003 | 9.101 | 9.259 | 9.096 | 9.235 | 24,375 | +0.11(+1.16%) |
Feb 19, 2003 | 9.120 | 9.139 | 9.105 | 9.129 | 10,416 | -0.01(-0.11%) |
Feb 18, 2003 | 9.144 | 9.144 | 9.115 | 9.139 | 21,875 | +0.10(+1.06%) |
Feb 14, 2003 | 8.990 | 9.043 | 8.933 | 9.043 | 15,833 | +0.00(+0.05%) |
Feb 13, 2003 | 9.086 | 9.086 | 9.005 | 9.038 | 4,166 | -0.02(-0.26%) |
Feb 12, 2003 | 9.149 | 9.163 | 9.062 | 9.062 | 6,666 | -0.04(-0.42%) |
Feb 11, 2003 | 9.240 | 9.240 | 9.053 | 9.101 | 18,333 | -0.16(-1.76%) |
Feb 10, 2003 | 9.350 | 9.360 | 9.221 | 9.264 | 17,708 | -0.09(-0.92%) |
Feb 07, 2003 | 9.365 | 9.413 | 9.317 | 9.350 | 10,208 | -0.01(-0.15%) |
Feb 06, 2003 | 9.470 | 9.470 | 9.360 | 9.365 | 7,291 | -0.03(-0.31%) |
Feb 05, 2003 | 9.389 | 9.422 | 9.307 | 9.393 | 6,875 | +0.01(+0.15%) |
Feb 04, 2003 | 9.374 | 9.398 | 9.360 | 9.379 | 4,166 | +0.00(+0.05%) |