Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.468 | 9.610 | 9.373 | 9.526 | 3,664,789 | +0.15(+1.59%) |
Apr 29, 2003 | 8.526 | 9.395 | 8.411 | 9.377 | 7,071,380 | +0.57(+6.51%) |
Apr 28, 2003 | 8.702 | 8.854 | 8.685 | 8.804 | 1,023,803 | +0.13(+1.50%) |
Apr 25, 2003 | 8.667 | 8.740 | 8.642 | 8.674 | 1,103,314 | -0.01(-0.10%) |
Apr 24, 2003 | 8.889 | 8.937 | 8.651 | 8.683 | 2,962,680 | -0.48(-5.26%) |
Apr 23, 2003 | 9.005 | 9.178 | 8.870 | 9.165 | 2,088,626 | +0.17(+1.94%) |
Apr 22, 2003 | 8.834 | 9.039 | 8.779 | 8.991 | 1,560,710 | +0.16(+1.81%) |
Apr 21, 2003 | 8.791 | 8.916 | 8.786 | 8.831 | 691,994 | +0.00(+0.04%) |
Apr 17, 2003 | 8.783 | 8.891 | 8.783 | 8.827 | 954,969 | +0.04(+0.51%) |
Apr 16, 2003 | 8.934 | 8.934 | 8.770 | 8.783 | 1,285,654 | -0.15(-1.71%) |
Apr 15, 2003 | 8.966 | 8.989 | 8.863 | 8.936 | 889,506 | -0.01(-0.16%) |
Apr 14, 2003 | 8.784 | 8.978 | 8.784 | 8.950 | 849,891 | +0.17(+1.90%) |
Apr 11, 2003 | 8.629 | 8.799 | 8.629 | 8.783 | 1,014,251 | +0.20(+2.30%) |
Apr 10, 2003 | 8.565 | 8.619 | 8.533 | 8.585 | 683,565 | -0.02(-0.19%) |
Apr 09, 2003 | 8.720 | 8.781 | 8.535 | 8.601 | 895,687 | -0.12(-1.37%) |
Apr 08, 2003 | 8.729 | 8.822 | 8.674 | 8.720 | 724,023 | -0.03(-0.33%) |
Apr 07, 2003 | 8.952 | 9.071 | 8.742 | 8.749 | 988,684 | -0.10(-1.15%) |
Apr 04, 2003 | 8.871 | 8.960 | 8.809 | 8.850 | 751,276 | +0.02(+0.20%) |
Apr 03, 2003 | 8.831 | 8.870 | 8.781 | 8.832 | 790,329 | +0.03(+0.32%) |
Apr 02, 2003 | 8.747 | 8.832 | 8.710 | 8.804 | 802,410 | +0.12(+1.44%) |
Apr 01, 2003 | 8.649 | 8.710 | 8.628 | 8.679 | 1,467,994 | +0.05(+0.56%) |
Mar 31, 2003 | 8.524 | 8.674 | 8.482 | 8.631 | 1,363,760 | +0.09(+1.04%) |
Mar 28, 2003 | 8.462 | 8.556 | 8.462 | 8.542 | 1,442,708 | +0.06(+0.65%) |
Mar 27, 2003 | 8.485 | 8.505 | 8.338 | 8.487 | 1,306,445 | -0.04(-0.48%) |
Mar 26, 2003 | 8.489 | 8.553 | 8.434 | 8.528 | 766,447 | +0.03(+0.36%) |
Mar 25, 2003 | 8.491 | 8.549 | 8.412 | 8.498 | 1,133,657 | -0.01(-0.06%) |
Mar 24, 2003 | 8.672 | 8.679 | 8.446 | 8.503 | 1,192,939 | -0.20(-2.35%) |
Mar 21, 2003 | 8.569 | 8.727 | 8.523 | 8.708 | 1,737,993 | +0.24(+2.79%) |
Mar 20, 2003 | 8.519 | 8.519 | 8.370 | 8.471 | 1,548,629 | -0.06(-0.67%) |
Mar 19, 2003 | 8.494 | 8.540 | 8.435 | 8.528 | 917,040 | +0.03(+0.40%) |
Mar 18, 2003 | 8.560 | 8.562 | 8.407 | 8.494 | 958,621 | -0.07(-0.85%) |
Mar 17, 2003 | 8.386 | 8.567 | 8.338 | 8.567 | 994,022 | +0.15(+1.73%) |
Mar 14, 2003 | 8.443 | 8.466 | 8.363 | 8.421 | 677,384 | +0.02(+0.23%) |
Mar 13, 2003 | 8.386 | 8.478 | 8.355 | 8.402 | 789,767 | +0.08(+0.98%) |
Mar 12, 2003 | 8.275 | 8.320 | 8.225 | 8.320 | 766,728 | +0.04(+0.54%) |
Mar 11, 2003 | 8.217 | 8.336 | 8.217 | 8.275 | 903,835 | +0.06(+0.76%) |
Mar 10, 2003 | 8.338 | 8.338 | 8.197 | 8.213 | 1,500,304 | -0.14(-1.72%) |
Mar 07, 2003 | 8.231 | 8.375 | 8.195 | 8.357 | 1,363,760 | +0.06(+0.75%) |
Mar 06, 2003 | 8.242 | 8.320 | 8.160 | 8.295 | 1,278,349 | +0.05(+0.65%) |
Mar 05, 2003 | 8.364 | 8.364 | 8.160 | 8.242 | 1,311,221 | -0.12(-1.47%) |
Mar 04, 2003 | 8.496 | 8.524 | 8.338 | 8.364 | 1,042,627 | -0.13(-1.57%) |
Mar 03, 2003 | 8.589 | 8.676 | 8.451 | 8.498 | 1,323,864 | -0.06(-0.73%) |
Feb 28, 2003 | 8.665 | 8.676 | 8.542 | 8.560 | 895,687 | -0.06(-0.72%) |
Feb 27, 2003 | 8.615 | 8.694 | 8.599 | 8.622 | 1,628,139 | +0.01(+0.17%) |
Feb 26, 2003 | 8.455 | 8.629 | 8.370 | 8.608 | 1,664,945 | +0.14(+1.70%) |
Feb 25, 2003 | 8.480 | 8.551 | 8.379 | 8.464 | 1,953,486 | -0.12(-1.45%) |
Feb 24, 2003 | 8.667 | 8.710 | 8.578 | 8.589 | 1,307,007 | -0.04(-0.52%) |
Feb 21, 2003 | 8.459 | 8.699 | 8.435 | 8.633 | 1,765,246 | +0.19(+2.28%) |
Feb 20, 2003 | 8.676 | 8.676 | 8.409 | 8.441 | 1,665,787 | -0.06(-0.69%) |
Feb 19, 2003 | 8.752 | 8.752 | 8.407 | 8.500 | 2,052,383 | -0.25(-2.89%) |
Feb 18, 2003 | 8.688 | 8.767 | 8.667 | 8.752 | 1,079,994 | +0.10(+1.11%) |
Feb 14, 2003 | 8.694 | 8.806 | 8.596 | 8.656 | 1,250,815 | -0.04(-0.43%) |
Feb 13, 2003 | 8.702 | 8.791 | 8.654 | 8.694 | 1,028,017 | +0.01(+0.06%) |
Feb 12, 2003 | 8.765 | 8.854 | 8.665 | 8.688 | 1,093,199 | -0.07(-0.83%) |
Feb 11, 2003 | 8.969 | 9.005 | 8.713 | 8.761 | 2,168,980 | -0.18(-2.03%) |
Feb 10, 2003 | 9.156 | 9.210 | 8.834 | 8.943 | 2,455,555 | -0.17(-1.86%) |
Feb 07, 2003 | 9.183 | 9.325 | 9.033 | 9.112 | 7,044,970 | +0.11(+1.19%) |
Feb 06, 2003 | 10.58 | 10.58 | 8.795 | 9.005 | 12,098,525 | -1.57(-14.87%) |
Feb 05, 2003 | 10.59 | 10.70 | 10.50 | 10.58 | 1,100,785 | -0.01(-0.13%) |
Feb 04, 2003 | 10.76 | 10.77 | 10.50 | 10.59 | 1,046,560 | -0.17(-1.54%) |