Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.269 | 9.331 | 9.206 | 9.290 | 301,503 | +0.04(+0.41%) |
Apr 29, 2003 | 9.256 | 9.315 | 9.206 | 9.252 | 738,155 | +0.02(+0.18%) |
Apr 28, 2003 | 9.206 | 9.315 | 9.131 | 9.236 | 388,881 | +0.00(+0.05%) |
Apr 25, 2003 | 9.256 | 9.256 | 9.127 | 9.231 | 723,992 | +0.02(+0.18%) |
Apr 24, 2003 | 9.281 | 9.323 | 9.198 | 9.215 | 614,289 | -0.05(-0.49%) |
Apr 23, 2003 | 9.206 | 9.261 | 9.177 | 9.261 | 371,118 | +0.07(+0.82%) |
Apr 22, 2003 | 9.077 | 9.227 | 9.048 | 9.186 | 344,712 | +0.15(+1.71%) |
Apr 21, 2003 | 9.086 | 9.123 | 9.019 | 9.031 | 267,416 | -0.04(-0.46%) |
Apr 17, 2003 | 9.102 | 9.102 | 9.015 | 9.073 | 331,269 | +0.02(+0.23%) |
Apr 16, 2003 | 9.177 | 9.198 | 8.936 | 9.052 | 461,377 | -0.07(-0.78%) |
Apr 15, 2003 | 8.977 | 9.123 | 8.890 | 9.123 | 246,291 | +0.17(+1.86%) |
Apr 14, 2003 | 8.873 | 8.956 | 8.865 | 8.956 | 689,665 | +0.10(+1.13%) |
Apr 11, 2003 | 8.915 | 8.969 | 8.827 | 8.856 | 364,636 | -0.02(-0.19%) |
Apr 10, 2003 | 8.840 | 8.952 | 8.836 | 8.873 | 334,630 | +0.00(+0.00%) |
Apr 09, 2003 | 8.873 | 8.911 | 8.836 | 8.873 | 389,361 | +0.02(+0.28%) |
Apr 08, 2003 | 8.986 | 8.990 | 8.811 | 8.848 | 282,779 | -0.09(-0.98%) |
Apr 07, 2003 | 8.840 | 9.023 | 8.773 | 8.936 | 346,632 | +0.19(+2.14%) |
Apr 04, 2003 | 8.806 | 8.956 | 8.748 | 8.748 | 431,130 | -0.10(-1.08%) |
Apr 03, 2003 | 8.961 | 8.998 | 8.790 | 8.844 | 542,274 | -0.12(-1.30%) |
Apr 02, 2003 | 9.106 | 9.123 | 8.940 | 8.961 | 738,155 | -0.33(-3.54%) |
Apr 01, 2003 | 9.144 | 9.290 | 9.106 | 9.290 | 393,442 | +0.12(+1.36%) |
Mar 31, 2003 | 9.165 | 9.240 | 9.061 | 9.165 | 430,410 | -0.05(-0.50%) |
Mar 28, 2003 | 9.144 | 9.248 | 9.123 | 9.211 | 325,748 | +0.09(+0.96%) |
Mar 27, 2003 | 9.136 | 9.194 | 9.102 | 9.123 | 378,319 | -0.04(-0.45%) |
Mar 26, 2003 | 9.144 | 9.186 | 9.102 | 9.165 | 339,191 | +0.02(+0.23%) |
Mar 25, 2003 | 8.990 | 9.144 | 8.977 | 9.144 | 276,058 | +0.19(+2.09%) |
Mar 24, 2003 | 9.102 | 9.123 | 8.794 | 8.956 | 389,121 | -0.14(-1.56%) |
Mar 21, 2003 | 9.123 | 9.165 | 9.006 | 9.098 | 568,679 | +0.06(+0.65%) |
Mar 20, 2003 | 8.865 | 9.040 | 8.748 | 9.040 | 311,825 | +0.17(+1.97%) |
Mar 19, 2003 | 8.815 | 8.877 | 8.748 | 8.865 | 576,841 | +0.05(+0.52%) |
Mar 18, 2003 | 8.748 | 8.823 | 8.715 | 8.819 | 490,183 | +0.07(+0.81%) |
Mar 17, 2003 | 8.632 | 8.761 | 8.607 | 8.748 | 366,317 | +0.12(+1.35%) |
Mar 14, 2003 | 8.707 | 8.736 | 8.627 | 8.632 | 170,915 | -0.05(-0.53%) |
Mar 13, 2003 | 8.590 | 8.686 | 8.590 | 8.677 | 283,979 | +0.09(+1.02%) |
Mar 12, 2003 | 8.602 | 8.665 | 8.540 | 8.590 | 258,054 | -0.02(-0.29%) |
Mar 11, 2003 | 8.602 | 8.715 | 8.582 | 8.615 | 293,101 | -0.02(-0.24%) |
Mar 10, 2003 | 8.677 | 8.702 | 8.602 | 8.636 | 253,493 | -0.06(-0.72%) |
Mar 07, 2003 | 8.602 | 8.744 | 8.602 | 8.698 | 259,974 | +0.05(+0.58%) |
Mar 06, 2003 | 8.644 | 8.715 | 8.623 | 8.648 | 468,818 | -0.03(-0.34%) |
Mar 05, 2003 | 8.561 | 8.731 | 8.561 | 8.677 | 415,047 | +0.07(+0.82%) |
Mar 04, 2003 | 8.540 | 8.711 | 8.540 | 8.607 | 608,768 | -0.03(-0.39%) |
Mar 03, 2003 | 8.540 | 8.736 | 8.523 | 8.640 | 834,415 | +0.07(+0.83%) |
Feb 28, 2003 | 8.332 | 8.665 | 8.311 | 8.569 | 762,400 | +0.28(+3.37%) |
Feb 27, 2003 | 8.207 | 8.332 | 8.177 | 8.290 | 191,800 | +0.12(+1.48%) |
Feb 26, 2003 | 8.269 | 8.269 | 8.152 | 8.169 | 95,060 | -0.08(-1.01%) |
Feb 25, 2003 | 8.102 | 8.273 | 8.077 | 8.252 | 250,372 | +0.13(+1.59%) |
Feb 24, 2003 | 8.207 | 8.207 | 8.123 | 8.123 | 197,561 | -0.08(-1.02%) |
Feb 21, 2003 | 8.082 | 8.261 | 8.082 | 8.207 | 374,958 | +0.16(+1.97%) |
Feb 20, 2003 | 8.111 | 8.136 | 7.998 | 8.048 | 391,762 | -0.08(-1.02%) |
Feb 19, 2003 | 8.144 | 8.144 | 8.040 | 8.132 | 171,156 | +0.01(+0.10%) |
Feb 18, 2003 | 7.998 | 8.148 | 7.998 | 8.123 | 314,946 | +0.09(+1.09%) |
Feb 14, 2003 | 8.186 | 8.186 | 7.969 | 8.036 | 542,274 | -0.13(-1.58%) |
Feb 13, 2003 | 8.098 | 8.165 | 8.032 | 8.165 | 337,991 | +0.07(+0.82%) |
Feb 12, 2003 | 8.169 | 8.169 | 8.061 | 8.098 | 384,800 | -0.03(-0.36%) |
Feb 11, 2003 | 8.215 | 8.227 | 8.123 | 8.127 | 182,438 | -0.09(-1.06%) |
Feb 10, 2003 | 8.186 | 8.240 | 8.123 | 8.215 | 220,366 | +0.03(+0.36%) |
Feb 07, 2003 | 8.269 | 8.277 | 8.186 | 8.186 | 197,081 | -0.10(-1.26%) |
Feb 06, 2003 | 8.332 | 8.344 | 8.186 | 8.290 | 211,724 | -0.03(-0.30%) |
Feb 05, 2003 | 8.302 | 8.357 | 8.232 | 8.315 | 267,416 | +0.01(+0.15%) |
Feb 04, 2003 | 8.282 | 8.311 | 8.157 | 8.302 | 353,594 | +0.04(+0.50%) |