Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.560 | 8.870 | 8.530 | 8.770 | 8,475,400 | +0.20(+2.35%) |
Apr 29, 2003 | 8.600 | 8.660 | 8.430 | 8.569 | 7,188,000 | +0.04(+0.44%) |
Apr 28, 2003 | 8.260 | 8.650 | 8.240 | 8.531 | 8,627,700 | +0.18(+2.17%) |
Apr 25, 2003 | 8.560 | 8.800 | 8.050 | 8.350 | 21,072,300 | -0.73(-8.04%) |
Apr 24, 2003 | 9.200 | 9.370 | 8.980 | 9.080 | 6,872,800 | -0.35(-3.71%) |
Apr 23, 2003 | 9.300 | 9.470 | 8.980 | 9.430 | 7,886,900 | +0.12(+1.29%) |
Apr 22, 2003 | 9.090 | 9.360 | 8.980 | 9.310 | 8,413,800 | +0.17(+1.86%) |
Apr 21, 2003 | 8.880 | 9.150 | 8.760 | 9.140 | 9,567,800 | +0.23(+2.58%) |
Apr 17, 2003 | 8.550 | 8.930 | 8.430 | 8.910 | 7,820,800 | +0.43(+5.07%) |
Apr 16, 2003 | 8.600 | 8.720 | 8.480 | 8.480 | 5,840,400 | +0.14(+1.68%) |
Apr 15, 2003 | 8.190 | 8.380 | 8.110 | 8.340 | 6,794,500 | +0.07(+0.85%) |
Apr 14, 2003 | 8.310 | 8.430 | 8.160 | 8.270 | 5,145,100 | +0.00(+0.00%) |
Apr 11, 2003 | 8.410 | 8.700 | 8.190 | 8.270 | 5,302,200 | +0.00(+0.00%) |
Apr 10, 2003 | 8.610 | 8.620 | 8.220 | 8.270 | 5,341,800 | -0.26(-3.05%) |
Apr 09, 2003 | 8.800 | 8.820 | 8.470 | 8.530 | 4,590,800 | -0.17(-1.95%) |
Apr 08, 2003 | 8.900 | 8.900 | 8.680 | 8.700 | 5,175,400 | -0.15(-1.69%) |
Apr 07, 2003 | 9.250 | 9.320 | 8.810 | 8.850 | 7,763,400 | +0.15(+1.72%) |
Apr 04, 2003 | 9.040 | 9.080 | 8.680 | 8.700 | 6,531,700 | -0.30(-3.33%) |
Apr 03, 2003 | 9.050 | 9.090 | 8.850 | 9.000 | 5,346,900 | +0.05(+0.56%) |
Apr 02, 2003 | 9.020 | 9.100 | 8.900 | 8.950 | 7,019,400 | +0.33(+3.79%) |
Apr 01, 2003 | 8.800 | 8.835 | 8.600 | 8.623 | 5,821,900 | -0.10(-1.11%) |
Mar 31, 2003 | 8.910 | 8.940 | 8.540 | 8.720 | 9,270,465 | -0.43(-4.70%) |
Mar 28, 2003 | 9.230 | 9.400 | 9.060 | 9.150 | 4,865,913 | -0.15(-1.61%) |
Mar 27, 2003 | 9.270 | 9.370 | 9.130 | 9.300 | 3,720,258 | +0.00(+0.00%) |
Mar 26, 2003 | 9.339 | 9.420 | 9.140 | 9.300 | 5,752,512 | -0.03(-0.32%) |
Mar 25, 2003 | 9.050 | 9.460 | 9.030 | 9.330 | 6,535,780 | +0.27(+2.98%) |
Mar 24, 2003 | 9.290 | 9.321 | 9.000 | 9.060 | 7,496,401 | -0.55(-5.72%) |
Mar 21, 2003 | 9.730 | 9.900 | 9.460 | 9.610 | 13,358,560 | +0.26(+2.78%) |
Mar 20, 2003 | 9.130 | 9.700 | 9.090 | 9.350 | 6,930,462 | +0.05(+0.54%) |
Mar 19, 2003 | 9.550 | 9.610 | 9.000 | 9.300 | 9,825,416 | -0.19(-2.00%) |
Mar 18, 2003 | 9.600 | 9.650 | 9.250 | 9.490 | 8,179,185 | -0.11(-1.15%) |
Mar 17, 2003 | 9.280 | 9.830 | 9.210 | 9.600 | 17,022,456 | +0.04(+0.42%) |
Mar 14, 2003 | 9.480 | 9.790 | 9.390 | 9.560 | 10,835,395 | +0.18(+1.92%) |
Mar 13, 2003 | 9.060 | 9.500 | 9.050 | 9.380 | 13,573,100 | +0.64(+7.32%) |
Mar 12, 2003 | 8.310 | 8.770 | 8.300 | 8.740 | 8,170,594 | +0.29(+3.43%) |
Mar 11, 2003 | 8.420 | 8.590 | 8.310 | 8.450 | 7,281,500 | +0.10(+1.22%) |
Mar 10, 2003 | 8.540 | 8.570 | 8.280 | 8.348 | 4,767,700 | -0.26(-3.04%) |
Mar 07, 2003 | 8.730 | 8.870 | 8.610 | 8.610 | 7,443,800 | -0.26(-2.93%) |
Mar 06, 2003 | 8.720 | 8.960 | 8.630 | 8.870 | 6,183,300 | +0.13(+1.49%) |
Mar 05, 2003 | 8.580 | 8.930 | 8.510 | 8.740 | 6,754,300 | +0.10(+1.16%) |
Mar 04, 2003 | 8.530 | 8.840 | 8.500 | 8.640 | 7,634,600 | +0.08(+0.93%) |
Mar 03, 2003 | 8.810 | 9.070 | 8.480 | 8.560 | 10,756,300 | -0.12(-1.38%) |
Feb 28, 2003 | 8.240 | 8.680 | 8.210 | 8.680 | 8,431,200 | +0.49(+5.98%) |
Feb 27, 2003 | 8.200 | 8.320 | 8.150 | 8.190 | 8,124,900 | +0.09(+1.11%) |
Feb 26, 2003 | 7.990 | 8.240 | 7.950 | 8.100 | 10,097,200 | -0.04(-0.49%) |
Feb 25, 2003 | 7.900 | 8.230 | 7.870 | 8.140 | 7,261,600 | +0.09(+1.12%) |
Feb 24, 2003 | 8.100 | 8.120 | 7.920 | 8.050 | 7,362,700 | -0.07(-0.86%) |
Feb 21, 2003 | 8.070 | 8.120 | 7.730 | 8.120 | 8,283,100 | -0.00(-0.01%) |
Feb 20, 2003 | 8.150 | 8.200 | 7.974 | 8.121 | 5,222,400 | +0.09(+1.13%) |
Feb 19, 2003 | 8.190 | 8.190 | 7.920 | 8.030 | 7,596,800 | -0.25(-3.02%) |
Feb 18, 2003 | 8.020 | 8.380 | 8.010 | 8.280 | 8,218,700 | +0.35(+4.41%) |
Feb 14, 2003 | 7.600 | 7.960 | 7.480 | 7.930 | 7,818,300 | +0.40(+5.31%) |
Feb 13, 2003 | 7.500 | 7.580 | 7.150 | 7.530 | 7,901,000 | +0.18(+2.45%) |
Feb 12, 2003 | 7.670 | 7.720 | 7.350 | 7.350 | 8,077,200 | -0.38(-4.92%) |
Feb 11, 2003 | 7.930 | 8.010 | 7.650 | 7.730 | 6,615,200 | -0.11(-1.40%) |
Feb 10, 2003 | 7.880 | 7.930 | 7.520 | 7.840 | 9,215,400 | +0.00(+0.01%) |
Feb 07, 2003 | 8.187 | 8.300 | 7.780 | 7.839 | 9,269,300 | -0.22(-2.74%) |
Feb 06, 2003 | 8.230 | 8.290 | 7.970 | 8.060 | 7,735,800 | -0.24(-2.89%) |
Feb 05, 2003 | 8.200 | 8.460 | 8.090 | 8.300 | 8,321,700 | +0.15(+1.84%) |
Feb 04, 2003 | 7.860 | 8.190 | 7.810 | 8.150 | 7,250,300 | +0.15(+1.85%) |