Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.872 | 8.920 | 8.817 | 8.846 | 17,232,878 | -0.05(-0.62%) |
Apr 29, 2003 | 8.909 | 8.986 | 8.869 | 8.900 | 12,857,734 | -0.08(-0.94%) |
Apr 28, 2003 | 8.933 | 9.084 | 8.872 | 8.985 | 8,863,546 | +0.06(+0.63%) |
Apr 25, 2003 | 8.971 | 8.978 | 8.805 | 8.929 | 12,269,079 | -0.10(-1.06%) |
Apr 24, 2003 | 9.034 | 9.126 | 9.015 | 9.024 | 10,416,486 | -0.11(-1.23%) |
Apr 23, 2003 | 9.140 | 9.158 | 9.002 | 9.137 | 13,440,708 | -0.04(-0.43%) |
Apr 22, 2003 | 9.109 | 9.205 | 9.006 | 9.176 | 11,986,468 | +0.07(+0.74%) |
Apr 21, 2003 | 9.074 | 9.109 | 9.006 | 9.109 | 9,609,483 | +0.09(+0.98%) |
Apr 17, 2003 | 8.936 | 9.024 | 8.936 | 9.020 | 8,073,229 | +0.08(+0.87%) |
Apr 16, 2003 | 9.069 | 9.069 | 8.913 | 8.943 | 10,175,415 | -0.07(-0.83%) |
Apr 15, 2003 | 8.992 | 9.036 | 8.922 | 9.017 | 10,178,965 | +0.02(+0.17%) |
Apr 14, 2003 | 8.953 | 9.072 | 8.937 | 9.002 | 7,972,398 | +0.05(+0.57%) |
Apr 11, 2003 | 9.007 | 9.038 | 8.907 | 8.951 | 9,496,226 | -0.07(-0.81%) |
Apr 10, 2003 | 9.034 | 9.051 | 8.955 | 9.024 | 7,053,203 | -0.02(-0.19%) |
Apr 09, 2003 | 9.105 | 9.192 | 9.013 | 9.041 | 9,795,168 | +0.00(+0.00%) |
Apr 08, 2003 | 9.027 | 9.086 | 8.998 | 9.041 | 9,646,052 | -0.03(-0.31%) |
Apr 07, 2003 | 9.260 | 9.268 | 9.055 | 9.069 | 13,521,302 | -0.08(-0.83%) |
Apr 04, 2003 | 9.119 | 9.147 | 9.057 | 9.145 | 9,719,900 | +0.08(+0.84%) |
Apr 03, 2003 | 9.119 | 9.195 | 9.041 | 9.069 | 12,468,966 | -0.10(-1.04%) |
Apr 02, 2003 | 9.275 | 9.288 | 9.138 | 9.165 | 8,996,686 | -0.06(-0.63%) |
Apr 01, 2003 | 9.127 | 9.255 | 9.119 | 9.223 | 9,900,615 | +0.12(+1.30%) |
Mar 31, 2003 | 9.126 | 9.184 | 9.055 | 9.105 | 13,297,272 | -0.08(-0.92%) |
Mar 28, 2003 | 9.154 | 9.260 | 9.147 | 9.189 | 9,781,322 | +0.01(+0.08%) |
Mar 27, 2003 | 9.182 | 9.278 | 9.126 | 9.182 | 11,919,721 | -0.08(-0.91%) |
Mar 26, 2003 | 9.330 | 9.345 | 9.238 | 9.267 | 12,902,114 | -0.03(-0.33%) |
Mar 25, 2003 | 9.186 | 9.330 | 9.169 | 9.298 | 12,388,727 | +0.15(+1.60%) |
Mar 24, 2003 | 9.231 | 9.283 | 9.112 | 9.151 | 11,125,499 | -0.14(-1.55%) |
Mar 21, 2003 | 9.386 | 9.386 | 9.247 | 9.295 | 18,866,412 | +0.03(+0.30%) |
Mar 20, 2003 | 9.271 | 9.357 | 9.202 | 9.267 | 14,656,716 | -0.00(-0.05%) |
Mar 19, 2003 | 9.253 | 9.309 | 9.205 | 9.271 | 15,139,569 | +0.03(+0.30%) |
Mar 18, 2003 | 9.113 | 9.267 | 9.022 | 9.243 | 14,447,243 | +0.13(+1.42%) |
Mar 17, 2003 | 8.957 | 9.175 | 8.957 | 9.113 | 14,348,542 | +0.07(+0.81%) |
Mar 14, 2003 | 8.988 | 9.048 | 8.893 | 9.040 | 11,811,789 | +0.07(+0.83%) |
Mar 13, 2003 | 9.034 | 9.034 | 8.919 | 8.965 | 12,607,786 | +0.09(+0.97%) |
Mar 12, 2003 | 8.976 | 8.976 | 8.689 | 8.879 | 16,585,997 | -0.10(-1.08%) |
Mar 11, 2003 | 9.091 | 9.106 | 8.950 | 8.976 | 10,367,136 | -0.02(-0.25%) |
Mar 10, 2003 | 9.182 | 9.212 | 8.982 | 8.999 | 12,328,726 | -0.19(-2.08%) |
Mar 07, 2003 | 9.126 | 9.255 | 9.051 | 9.191 | 13,350,883 | -0.02(-0.18%) |
Mar 06, 2003 | 9.289 | 9.299 | 9.157 | 9.207 | 13,185,790 | -0.08(-0.86%) |
Mar 05, 2003 | 9.126 | 9.288 | 9.102 | 9.288 | 12,526,838 | +0.18(+2.01%) |
Mar 04, 2003 | 9.112 | 9.144 | 9.081 | 9.105 | 7,838,194 | +0.02(+0.17%) |
Mar 03, 2003 | 9.088 | 9.161 | 9.064 | 9.089 | 8,905,796 | +0.05(+0.58%) |
Feb 28, 2003 | 9.036 | 9.114 | 9.023 | 9.037 | 11,229,170 | +0.00(+0.02%) |
Feb 27, 2003 | 9.117 | 9.117 | 8.982 | 9.036 | 13,243,306 | +0.01(+0.12%) |
Feb 26, 2003 | 9.002 | 9.117 | 8.978 | 9.024 | 9,162,134 | -0.02(-0.17%) |
Feb 25, 2003 | 9.072 | 9.147 | 8.962 | 9.040 | 12,345,413 | -0.03(-0.34%) |
Feb 24, 2003 | 9.037 | 9.110 | 9.009 | 9.071 | 11,947,059 | +0.05(+0.56%) |
Feb 21, 2003 | 9.027 | 9.140 | 8.941 | 9.020 | 11,630,009 | +0.08(+0.87%) |
Feb 20, 2003 | 9.154 | 9.189 | 8.943 | 8.943 | 11,126,209 | -0.13(-1.41%) |
Feb 19, 2003 | 9.015 | 9.086 | 9.015 | 9.071 | 7,573,335 | +0.06(+0.64%) |
Feb 18, 2003 | 9.058 | 9.122 | 8.989 | 9.013 | 9,556,937 | +0.04(+0.42%) |
Feb 14, 2003 | 8.879 | 9.024 | 8.843 | 8.975 | 8,255,719 | +0.10(+1.16%) |
Feb 13, 2003 | 8.858 | 8.950 | 8.762 | 8.872 | 8,657,624 | -0.01(-0.13%) |
Feb 12, 2003 | 8.989 | 9.027 | 8.865 | 8.884 | 7,984,115 | -0.20(-2.25%) |
Feb 11, 2003 | 9.168 | 9.255 | 9.013 | 9.088 | 11,403,850 | -0.06(-0.63%) |
Feb 10, 2003 | 8.992 | 9.145 | 8.978 | 9.145 | 9,609,483 | +0.17(+1.91%) |
Feb 07, 2003 | 9.098 | 9.136 | 8.907 | 8.974 | 9,906,650 | -0.13(-1.44%) |
Feb 06, 2003 | 9.164 | 9.164 | 8.953 | 9.105 | 10,209,144 | -0.06(-0.65%) |
Feb 05, 2003 | 9.267 | 9.286 | 9.088 | 9.164 | 13,002,945 | -0.06(-0.61%) |
Feb 04, 2003 | 9.126 | 9.298 | 9.047 | 9.220 | 13,208,512 | -0.03(-0.27%) |