Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.130 | 9.354 | 9.130 | 9.230 | 349,241 | +0.05(+0.54%) |
Apr 29, 2003 | 8.982 | 9.210 | 8.982 | 9.180 | 1,030,594 | +0.10(+1.09%) |
Apr 28, 2003 | 8.932 | 9.125 | 8.932 | 9.081 | 525,373 | +0.15(+1.67%) |
Apr 25, 2003 | 9.175 | 9.220 | 8.927 | 8.932 | 384,709 | -0.24(-2.60%) |
Apr 24, 2003 | 9.130 | 9.344 | 9.011 | 9.170 | 496,958 | +0.00(+0.00%) |
Apr 23, 2003 | 9.021 | 9.220 | 9.006 | 9.170 | 298,658 | +0.15(+1.65%) |
Apr 22, 2003 | 8.803 | 9.031 | 8.758 | 9.021 | 390,755 | +0.20(+2.25%) |
Apr 21, 2003 | 8.312 | 8.952 | 8.312 | 8.823 | 344,807 | +0.26(+3.07%) |
Apr 17, 2003 | 8.436 | 9.046 | 8.436 | 8.560 | 474,589 | +0.33(+3.98%) |
Apr 16, 2003 | 8.386 | 8.411 | 8.198 | 8.232 | 202,934 | -0.15(-1.83%) |
Apr 15, 2003 | 8.426 | 8.431 | 8.297 | 8.386 | 103,381 | -0.04(-0.47%) |
Apr 14, 2003 | 8.401 | 8.456 | 8.336 | 8.426 | 337,754 | +0.07(+0.89%) |
Apr 11, 2003 | 8.386 | 8.535 | 8.332 | 8.351 | 285,559 | +0.02(+0.24%) |
Apr 10, 2003 | 8.287 | 8.465 | 8.198 | 8.332 | 352,062 | -0.03(-0.36%) |
Apr 09, 2003 | 8.431 | 8.510 | 8.287 | 8.361 | 437,509 | -0.17(-1.98%) |
Apr 08, 2003 | 8.609 | 8.679 | 8.436 | 8.530 | 306,719 | -0.15(-1.72%) |
Apr 07, 2003 | 8.743 | 8.892 | 8.585 | 8.679 | 266,011 | +0.11(+1.27%) |
Apr 04, 2003 | 8.962 | 9.031 | 8.570 | 8.570 | 198,501 | -0.37(-4.11%) |
Apr 03, 2003 | 8.882 | 9.135 | 8.877 | 8.937 | 266,011 | +0.17(+1.92%) |
Apr 02, 2003 | 8.709 | 8.833 | 8.709 | 8.768 | 683,973 | +0.06(+0.68%) |
Apr 01, 2003 | 8.659 | 8.843 | 8.659 | 8.709 | 258,555 | +0.00(+0.00%) |
Mar 31, 2003 | 8.684 | 8.833 | 8.560 | 8.709 | 417,961 | +0.00(+0.00%) |
Mar 28, 2003 | 8.565 | 8.733 | 8.565 | 8.709 | 277,901 | +0.15(+1.74%) |
Mar 27, 2003 | 8.336 | 8.634 | 8.287 | 8.560 | 147,515 | +0.25(+2.99%) |
Mar 26, 2003 | 8.436 | 8.436 | 8.312 | 8.312 | 261,578 | -0.13(-1.53%) |
Mar 25, 2003 | 8.356 | 8.441 | 8.351 | 8.441 | 193,866 | +0.12(+1.43%) |
Mar 24, 2003 | 8.386 | 8.386 | 8.312 | 8.322 | 120,511 | -0.04(-0.53%) |
Mar 21, 2003 | 8.312 | 8.475 | 8.312 | 8.366 | 424,208 | +0.09(+1.08%) |
Mar 20, 2003 | 8.386 | 8.461 | 8.262 | 8.277 | 628,957 | -0.16(-1.88%) |
Mar 19, 2003 | 8.376 | 8.436 | 8.247 | 8.436 | 246,867 | +0.03(+0.41%) |
Mar 18, 2003 | 8.386 | 8.436 | 8.292 | 8.401 | 334,530 | +0.01(+0.12%) |
Mar 17, 2003 | 8.093 | 8.426 | 8.093 | 8.391 | 195,478 | +0.25(+3.05%) |
Mar 14, 2003 | 8.188 | 8.336 | 8.064 | 8.143 | 103,583 | -0.09(-1.14%) |
Mar 13, 2003 | 8.088 | 8.287 | 8.059 | 8.237 | 342,792 | +0.20(+2.47%) |
Mar 12, 2003 | 7.820 | 8.064 | 7.820 | 8.039 | 879,048 | +0.17(+2.14%) |
Mar 11, 2003 | 7.989 | 8.113 | 7.870 | 7.870 | 213,212 | -0.12(-1.49%) |
Mar 10, 2003 | 8.064 | 8.064 | 7.900 | 7.989 | 285,358 | -0.12(-1.53%) |
Mar 07, 2003 | 7.964 | 8.158 | 7.930 | 8.113 | 229,939 | +0.02(+0.31%) |
Mar 06, 2003 | 8.093 | 8.113 | 7.939 | 8.088 | 321,229 | +0.02(+0.25%) |
Mar 05, 2003 | 8.088 | 8.163 | 7.964 | 8.069 | 223,087 | -0.06(-0.79%) |
Mar 04, 2003 | 8.113 | 8.138 | 8.088 | 8.133 | 311,556 | +0.02(+0.31%) |
Mar 03, 2003 | 8.188 | 8.312 | 8.108 | 8.108 | 274,879 | +0.02(+0.25%) |
Feb 28, 2003 | 8.168 | 8.188 | 8.088 | 8.088 | 217,444 | -0.07(-0.91%) |
Feb 27, 2003 | 8.088 | 8.188 | 8.064 | 8.163 | 255,734 | +0.10(+1.23%) |
Feb 26, 2003 | 8.237 | 8.327 | 8.064 | 8.064 | 122,325 | -0.17(-2.11%) |
Feb 25, 2003 | 8.014 | 8.237 | 7.944 | 8.237 | 252,308 | +0.17(+2.15%) |
Feb 24, 2003 | 8.188 | 8.188 | 7.984 | 8.064 | 303,898 | -0.15(-1.87%) |
Feb 21, 2003 | 8.133 | 8.307 | 8.113 | 8.217 | 262,384 | +0.13(+1.66%) |
Feb 20, 2003 | 8.198 | 8.292 | 8.083 | 8.083 | 159,808 | -0.11(-1.33%) |
Feb 19, 2003 | 8.193 | 8.237 | 8.113 | 8.193 | 320,020 | +0.00(+0.06%) |
Feb 18, 2003 | 8.188 | 8.247 | 8.088 | 8.188 | 470,155 | +0.07(+0.92%) |
Feb 14, 2003 | 7.915 | 8.212 | 7.915 | 8.113 | 530,210 | -0.02(-0.30%) |
Feb 13, 2003 | 8.188 | 8.217 | 8.059 | 8.138 | 363,751 | -0.00(-0.06%) |
Feb 12, 2003 | 8.237 | 8.302 | 8.113 | 8.143 | 302,890 | -0.12(-1.50%) |
Feb 11, 2003 | 8.262 | 8.267 | 8.123 | 8.267 | 715,209 | +0.05(+0.66%) |
Feb 10, 2003 | 7.969 | 8.227 | 7.964 | 8.212 | 541,697 | +0.25(+3.12%) |
Feb 07, 2003 | 8.163 | 8.163 | 7.964 | 7.964 | 721,456 | -0.17(-2.13%) |
Feb 06, 2003 | 8.113 | 8.227 | 8.088 | 8.138 | 226,714 | +0.07(+0.86%) |
Feb 05, 2003 | 8.163 | 8.168 | 8.029 | 8.069 | 184,596 | +0.00(+0.06%) |
Feb 04, 2003 | 8.039 | 8.103 | 7.989 | 8.064 | 308,332 | -0.01(-0.18%) |