Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.319 | 9.526 | 8.993 | 9.516 | 322,174 | +0.30(+3.21%) |
Apr 29, 2003 | 8.895 | 9.408 | 8.895 | 9.220 | 171,988 | +0.31(+3.43%) |
Apr 28, 2003 | 8.954 | 9.072 | 8.599 | 8.914 | 149,881 | +0.10(+1.12%) |
Apr 25, 2003 | 9.200 | 9.200 | 8.806 | 8.816 | 278,974 | -0.43(-4.69%) |
Apr 24, 2003 | 9.250 | 9.427 | 9.062 | 9.250 | 249,059 | -0.06(-0.64%) |
Apr 23, 2003 | 8.895 | 9.496 | 8.855 | 9.309 | 401,171 | +0.47(+5.36%) |
Apr 22, 2003 | 8.481 | 9.023 | 8.165 | 8.836 | 405,938 | +0.36(+4.19%) |
Apr 21, 2003 | 8.264 | 8.569 | 8.264 | 8.481 | 274,715 | +0.32(+3.86%) |
Apr 17, 2003 | 7.504 | 8.273 | 7.504 | 8.165 | 278,771 | +0.66(+8.80%) |
Apr 16, 2003 | 7.396 | 7.830 | 7.386 | 7.504 | 321,769 | +0.17(+2.28%) |
Apr 15, 2003 | 7.692 | 7.692 | 7.268 | 7.337 | 361,622 | -0.26(-3.38%) |
Apr 14, 2003 | 7.889 | 7.889 | 7.396 | 7.593 | 464,552 | +0.01(+0.13%) |
Apr 11, 2003 | 7.780 | 8.066 | 7.554 | 7.583 | 348,338 | -0.48(-5.99%) |
Apr 10, 2003 | 8.135 | 8.273 | 8.007 | 8.066 | 110,028 | -0.08(-0.97%) |
Apr 09, 2003 | 8.293 | 8.333 | 8.037 | 8.145 | 200,890 | -0.13(-1.55%) |
Apr 08, 2003 | 8.569 | 8.569 | 8.195 | 8.273 | 173,915 | -0.30(-3.45%) |
Apr 07, 2003 | 8.895 | 8.895 | 8.481 | 8.569 | 262,850 | +0.09(+1.05%) |
Apr 04, 2003 | 8.727 | 8.739 | 8.254 | 8.481 | 373,386 | -0.27(-3.04%) |
Apr 03, 2003 | 8.914 | 8.964 | 8.678 | 8.747 | 198,456 | -0.11(-1.22%) |
Apr 02, 2003 | 8.895 | 9.171 | 8.757 | 8.855 | 328,664 | +0.12(+1.35%) |
Apr 01, 2003 | 8.510 | 8.806 | 8.372 | 8.737 | 301,588 | +0.27(+3.14%) |
Mar 31, 2003 | 8.757 | 8.816 | 8.382 | 8.471 | 264,408 | -0.46(-5.18%) |
Mar 28, 2003 | 9.023 | 9.181 | 8.875 | 8.933 | 122,320 | -0.09(-1.01%) |
Mar 27, 2003 | 9.102 | 9.171 | 8.826 | 9.024 | 187,727 | -0.10(-1.07%) |
Mar 26, 2003 | 9.309 | 9.427 | 9.102 | 9.122 | 176,450 | -0.19(-2.01%) |
Mar 25, 2003 | 9.368 | 9.546 | 9.013 | 9.309 | 236,035 | -0.06(-0.63%) |
Mar 24, 2003 | 9.585 | 9.772 | 9.319 | 9.368 | 198,725 | -0.66(-6.59%) |
Mar 21, 2003 | 10.11 | 10.26 | 9.812 | 10.03 | 20,322,260 | +0.30(+3.04%) |
Mar 20, 2003 | 9.526 | 9.950 | 9.299 | 9.733 | 219,084 | +0.16(+1.66%) |
Mar 19, 2003 | 9.555 | 9.644 | 9.220 | 9.574 | 246,993 | +0.02(+0.20%) |
Mar 18, 2003 | 9.388 | 9.772 | 9.220 | 9.555 | 504,425 | +0.70(+7.91%) |
Mar 17, 2003 | 8.027 | 9.072 | 7.889 | 8.855 | 759,361 | +0.83(+10.32%) |
Mar 14, 2003 | 8.283 | 8.581 | 8.027 | 8.027 | 368,419 | -0.31(-3.67%) |
Mar 13, 2003 | 8.135 | 8.392 | 7.987 | 8.333 | 362,839 | +0.40(+5.10%) |
Mar 12, 2003 | 8.057 | 8.223 | 7.800 | 7.928 | 375,292 | -0.16(-1.95%) |
Mar 11, 2003 | 8.579 | 8.609 | 7.987 | 8.086 | 372,777 | -0.24(-2.84%) |
Mar 10, 2003 | 8.648 | 8.757 | 8.273 | 8.323 | 296,417 | -0.36(-4.09%) |
Mar 07, 2003 | 8.648 | 8.875 | 8.500 | 8.678 | 200,126 | -0.18(-2.00%) |
Mar 06, 2003 | 9.013 | 9.072 | 8.688 | 8.855 | 334,343 | -0.21(-2.26%) |
Mar 05, 2003 | 9.269 | 9.319 | 8.914 | 9.060 | 259,707 | -0.25(-2.67%) |
Mar 04, 2003 | 9.832 | 9.891 | 9.230 | 9.309 | 209,002 | -0.54(-5.51%) |
Mar 03, 2003 | 10.37 | 10.42 | 9.723 | 9.851 | 275,628 | -0.27(-2.63%) |
Feb 28, 2003 | 10.01 | 10.18 | 9.822 | 10.12 | 161,746 | +0.16(+1.58%) |
Feb 27, 2003 | 9.575 | 9.999 | 9.477 | 9.960 | 258,693 | +0.48(+5.10%) |
Feb 26, 2003 | 10.01 | 10.01 | 9.477 | 9.477 | 326,129 | -0.27(-2.73%) |
Feb 25, 2003 | 9.457 | 9.920 | 9.102 | 9.743 | 506,231 | +0.28(+2.92%) |
Feb 24, 2003 | 9.881 | 9.979 | 9.437 | 9.467 | 150,591 | -0.34(-3.42%) |
Feb 21, 2003 | 9.999 | 9.999 | 9.506 | 9.802 | 273,802 | -0.18(-1.78%) |
Feb 20, 2003 | 9.861 | 10.10 | 9.684 | 9.979 | 552,067 | +0.02(+0.20%) |
Feb 19, 2003 | 10.52 | 10.60 | 9.940 | 9.960 | 369,126 | -0.18(-1.75%) |
Feb 18, 2003 | 10.01 | 10.75 | 10.01 | 10.14 | 717,465 | +0.51(+5.33%) |
Feb 14, 2003 | 9.161 | 9.910 | 9.033 | 9.624 | 708,541 | +0.59(+6.55%) |
Feb 13, 2003 | 9.141 | 9.141 | 8.845 | 9.033 | 514,850 | +0.04(+0.44%) |
Feb 12, 2003 | 9.112 | 9.427 | 8.983 | 8.993 | 372,574 | -0.15(-1.62%) |
Feb 11, 2003 | 9.398 | 9.546 | 9.112 | 9.141 | 391,132 | -0.21(-2.22%) |
Feb 10, 2003 | 9.230 | 9.693 | 9.082 | 9.348 | 395,695 | +0.00(+0.00%) |
Feb 07, 2003 | 9.723 | 9.861 | 9.230 | 9.348 | 250,580 | -0.22(-2.27%) |
Feb 06, 2003 | 9.477 | 9.841 | 9.378 | 9.565 | 228,574 | +0.01(+0.10%) |
Feb 05, 2003 | 9.417 | 10.35 | 9.260 | 9.555 | 637,555 | -0.01(-0.10%) |
Feb 04, 2003 | 9.762 | 9.861 | 9.319 | 9.565 | 451,166 | -0.32(-3.19%) |