Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.472 | 8.739 | 8.472 | 8.670 | 115,616 | +0.17(+1.98%) |
Apr 29, 2003 | 8.563 | 8.670 | 8.502 | 8.502 | 180,618 | -0.10(-1.16%) |
Apr 28, 2003 | 8.548 | 8.655 | 8.541 | 8.602 | 188,596 | +0.09(+1.08%) |
Apr 25, 2003 | 8.648 | 8.648 | 8.502 | 8.510 | 81,611 | -0.12(-1.42%) |
Apr 24, 2003 | 8.724 | 8.747 | 8.625 | 8.632 | 252,944 | -0.14(-1.57%) |
Apr 23, 2003 | 8.869 | 8.908 | 8.755 | 8.770 | 122,548 | -0.10(-1.12%) |
Apr 22, 2003 | 8.800 | 8.946 | 8.793 | 8.869 | 114,439 | +0.04(+0.43%) |
Apr 21, 2003 | 8.716 | 8.831 | 8.678 | 8.831 | 32,827 | +0.12(+1.40%) |
Apr 17, 2003 | 8.892 | 8.892 | 8.678 | 8.709 | 73,241 | -0.15(-1.73%) |
Apr 16, 2003 | 9.091 | 9.091 | 8.755 | 8.862 | 86,058 | -0.15(-1.70%) |
Apr 15, 2003 | 8.755 | 9.060 | 8.686 | 9.015 | 78,342 | +0.32(+3.69%) |
Apr 14, 2003 | 8.563 | 8.716 | 8.556 | 8.693 | 97,045 | +0.19(+2.25%) |
Apr 11, 2003 | 8.563 | 8.625 | 8.472 | 8.502 | 52,315 | -0.08(-0.89%) |
Apr 10, 2003 | 8.563 | 8.716 | 8.518 | 8.579 | 52,707 | +0.05(+0.54%) |
Apr 09, 2003 | 8.602 | 8.640 | 8.533 | 8.533 | 85,274 | -0.09(-1.06%) |
Apr 08, 2003 | 8.541 | 8.640 | 8.426 | 8.625 | 216,324 | +0.08(+0.98%) |
Apr 07, 2003 | 8.563 | 8.640 | 8.472 | 8.541 | 234,503 | +0.05(+0.54%) |
Apr 04, 2003 | 8.296 | 8.495 | 8.296 | 8.495 | 100,707 | +0.16(+1.93%) |
Apr 03, 2003 | 8.487 | 8.487 | 8.326 | 8.334 | 73,372 | -0.11(-1.36%) |
Apr 02, 2003 | 8.579 | 8.586 | 8.411 | 8.449 | 119,148 | +0.02(+0.27%) |
Apr 01, 2003 | 8.258 | 8.426 | 8.227 | 8.426 | 70,887 | +0.17(+2.04%) |
Mar 31, 2003 | 8.449 | 8.548 | 8.258 | 8.258 | 367,515 | -0.23(-2.70%) |
Mar 28, 2003 | 8.586 | 8.602 | 8.487 | 8.487 | 78,342 | -0.10(-1.16%) |
Mar 27, 2003 | 8.334 | 8.586 | 8.319 | 8.586 | 124,249 | +0.21(+2.56%) |
Mar 26, 2003 | 8.357 | 8.548 | 8.357 | 8.372 | 157,992 | -0.04(-0.45%) |
Mar 25, 2003 | 8.449 | 8.556 | 8.411 | 8.411 | 177,741 | -0.02(-0.27%) |
Mar 24, 2003 | 8.449 | 8.472 | 8.349 | 8.433 | 143,605 | -0.05(-0.63%) |
Mar 21, 2003 | 8.296 | 8.487 | 8.273 | 8.487 | 188,596 | +0.19(+2.30%) |
Mar 20, 2003 | 8.181 | 8.342 | 8.181 | 8.296 | 104,238 | +0.08(+1.02%) |
Mar 19, 2003 | 8.411 | 8.411 | 8.189 | 8.212 | 188,858 | -0.20(-2.36%) |
Mar 18, 2003 | 8.319 | 8.433 | 8.242 | 8.411 | 193,828 | +0.15(+1.85%) |
Mar 17, 2003 | 8.028 | 8.326 | 8.028 | 8.258 | 91,682 | +0.19(+2.37%) |
Mar 14, 2003 | 8.013 | 8.158 | 7.959 | 8.066 | 75,595 | +0.08(+0.96%) |
Mar 13, 2003 | 7.914 | 8.066 | 7.898 | 7.990 | 57,939 | +0.12(+1.55%) |
Mar 12, 2003 | 7.784 | 8.021 | 7.768 | 7.868 | 167,932 | +0.05(+0.68%) |
Mar 11, 2003 | 7.875 | 7.944 | 7.799 | 7.814 | 80,173 | -0.04(-0.49%) |
Mar 10, 2003 | 7.845 | 7.952 | 7.761 | 7.852 | 88,936 | -0.04(-0.48%) |
Mar 07, 2003 | 7.753 | 7.959 | 7.722 | 7.891 | 106,330 | +0.06(+0.78%) |
Mar 06, 2003 | 7.990 | 8.021 | 7.799 | 7.829 | 275,702 | -0.20(-2.48%) |
Mar 05, 2003 | 7.990 | 8.082 | 7.982 | 8.028 | 158,123 | +0.06(+0.77%) |
Mar 04, 2003 | 7.990 | 8.120 | 7.936 | 7.967 | 93,906 | +0.02(+0.19%) |
Mar 03, 2003 | 7.952 | 7.998 | 7.883 | 7.952 | 208,738 | +0.08(+0.97%) |
Feb 28, 2003 | 7.967 | 7.998 | 7.852 | 7.875 | 135,235 | -0.05(-0.68%) |
Feb 27, 2003 | 7.952 | 7.990 | 7.845 | 7.929 | 172,640 | -0.06(-0.77%) |
Feb 26, 2003 | 7.982 | 8.089 | 7.982 | 7.990 | 112,739 | -0.03(-0.38%) |
Feb 25, 2003 | 7.975 | 8.082 | 7.799 | 8.021 | 159,823 | +0.12(+1.55%) |
Feb 24, 2003 | 8.250 | 8.319 | 7.891 | 7.898 | 138,112 | -0.41(-4.97%) |
Feb 21, 2003 | 8.395 | 8.411 | 8.281 | 8.311 | 179,572 | -0.08(-0.91%) |
Feb 20, 2003 | 8.181 | 8.411 | 8.143 | 8.388 | 341,619 | +0.15(+1.86%) |
Feb 19, 2003 | 8.525 | 8.525 | 8.204 | 8.235 | 158,646 | -0.37(-4.27%) |
Feb 18, 2003 | 8.372 | 8.655 | 8.258 | 8.602 | 91,159 | +0.15(+1.72%) |
Feb 14, 2003 | 8.196 | 8.518 | 8.196 | 8.456 | 71,672 | +0.31(+3.85%) |
Feb 13, 2003 | 8.258 | 8.365 | 8.135 | 8.143 | 74,941 | -0.04(-0.47%) |
Feb 12, 2003 | 8.395 | 8.449 | 8.181 | 8.181 | 127,780 | -0.16(-1.92%) |
Feb 11, 2003 | 8.372 | 8.456 | 8.281 | 8.342 | 104,499 | -0.07(-0.82%) |
Feb 10, 2003 | 8.028 | 8.411 | 7.990 | 8.411 | 70,364 | +0.38(+4.76%) |
Feb 07, 2003 | 8.219 | 8.273 | 8.028 | 8.028 | 153,807 | -0.19(-2.33%) |
Feb 06, 2003 | 8.479 | 8.640 | 8.189 | 8.219 | 86,189 | -0.26(-3.07%) |
Feb 05, 2003 | 8.678 | 8.678 | 8.449 | 8.479 | 74,941 | -0.12(-1.42%) |
Feb 04, 2003 | 8.433 | 8.793 | 8.418 | 8.602 | 117,709 | +0.15(+1.81%) |