Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.885 | 8.976 | 8.757 | 8.931 | 768,537 | +0.06(+0.65%) |
Apr 29, 2003 | 8.860 | 8.892 | 8.699 | 8.873 | 946,703 | +0.02(+0.22%) |
Apr 28, 2003 | 8.827 | 8.956 | 8.802 | 8.853 | 1,077,534 | +0.03(+0.29%) |
Apr 25, 2003 | 9.098 | 9.124 | 8.795 | 8.827 | 1,005,368 | -0.34(-3.66%) |
Apr 24, 2003 | 9.375 | 9.407 | 9.150 | 9.163 | 1,034,545 | -0.21(-2.27%) |
Apr 23, 2003 | 9.504 | 9.504 | 8.995 | 9.375 | 2,708,813 | -0.68(-6.73%) |
Apr 22, 2003 | 9.626 | 10.08 | 9.568 | 10.05 | 456,280 | +0.36(+3.72%) |
Apr 21, 2003 | 9.762 | 9.858 | 9.620 | 9.691 | 545,828 | +0.01(+0.07%) |
Apr 17, 2003 | 9.549 | 9.684 | 9.523 | 9.684 | 499,580 | +0.17(+1.83%) |
Apr 16, 2003 | 9.517 | 9.543 | 9.369 | 9.510 | 461,246 | +0.01(+0.07%) |
Apr 15, 2003 | 9.433 | 9.504 | 9.317 | 9.504 | 331,346 | +0.05(+0.48%) |
Apr 14, 2003 | 9.117 | 9.465 | 9.105 | 9.459 | 551,571 | +0.38(+4.19%) |
Apr 11, 2003 | 9.182 | 9.253 | 9.021 | 9.079 | 657,260 | -0.10(-1.05%) |
Apr 10, 2003 | 9.285 | 9.317 | 9.163 | 9.175 | 575,161 | -0.11(-1.18%) |
Apr 09, 2003 | 9.259 | 9.485 | 9.214 | 9.285 | 611,166 | +0.02(+0.21%) |
Apr 08, 2003 | 9.246 | 9.343 | 9.182 | 9.266 | 493,682 | +0.02(+0.21%) |
Apr 07, 2003 | 9.343 | 9.472 | 9.233 | 9.246 | 290,063 | +0.04(+0.42%) |
Apr 04, 2003 | 9.214 | 9.253 | 9.059 | 9.208 | 691,869 | -0.01(-0.07%) |
Apr 03, 2003 | 9.382 | 9.382 | 9.124 | 9.214 | 415,307 | -0.04(-0.42%) |
Apr 02, 2003 | 9.085 | 9.266 | 9.085 | 9.253 | 370,300 | +0.30(+3.31%) |
Apr 01, 2003 | 8.969 | 9.053 | 8.860 | 8.956 | 391,097 | +0.05(+0.58%) |
Mar 31, 2003 | 8.892 | 9.040 | 8.802 | 8.905 | 474,438 | -0.12(-1.29%) |
Mar 28, 2003 | 8.937 | 9.079 | 8.860 | 9.021 | 374,025 | +0.08(+0.94%) |
Mar 27, 2003 | 8.827 | 9.027 | 8.769 | 8.937 | 346,400 | +0.05(+0.51%) |
Mar 26, 2003 | 8.995 | 9.021 | 8.802 | 8.892 | 648,103 | -0.04(-0.43%) |
Mar 25, 2003 | 8.898 | 8.982 | 8.866 | 8.931 | 597,820 | +0.10(+1.09%) |
Mar 24, 2003 | 9.027 | 9.027 | 8.744 | 8.834 | 584,162 | -0.19(-2.07%) |
Mar 21, 2003 | 9.034 | 9.214 | 8.982 | 9.021 | 930,873 | +0.10(+1.16%) |
Mar 20, 2003 | 8.821 | 8.956 | 8.647 | 8.918 | 940,340 | +0.10(+1.10%) |
Mar 19, 2003 | 8.570 | 8.892 | 8.538 | 8.821 | 4,427,313 | +0.34(+4.03%) |
Mar 18, 2003 | 8.409 | 8.525 | 8.312 | 8.480 | 661,761 | +0.01(+0.15%) |
Mar 17, 2003 | 8.061 | 8.467 | 7.990 | 8.467 | 540,707 | +0.34(+4.20%) |
Mar 14, 2003 | 8.170 | 8.196 | 8.009 | 8.125 | 306,669 | +0.01(+0.08%) |
Mar 13, 2003 | 8.022 | 8.119 | 7.925 | 8.119 | 477,076 | +0.23(+2.94%) |
Mar 12, 2003 | 7.958 | 7.958 | 7.829 | 7.887 | 525,342 | -0.13(-1.61%) |
Mar 11, 2003 | 7.848 | 8.086 | 7.848 | 8.016 | 824,563 | +0.17(+2.13%) |
Mar 10, 2003 | 7.958 | 7.964 | 7.777 | 7.848 | 561,659 | -0.16(-2.01%) |
Mar 07, 2003 | 7.861 | 8.028 | 7.764 | 8.009 | 641,896 | +0.14(+1.80%) |
Mar 06, 2003 | 7.925 | 7.990 | 7.835 | 7.867 | 666,572 | -0.01(-0.08%) |
Mar 05, 2003 | 7.964 | 8.022 | 7.797 | 7.874 | 601,079 | -0.08(-1.05%) |
Mar 04, 2003 | 8.099 | 8.144 | 7.925 | 7.958 | 620,478 | -0.19(-2.29%) |
Mar 03, 2003 | 8.183 | 8.267 | 7.990 | 8.144 | 972,466 | +0.11(+1.36%) |
Feb 28, 2003 | 8.248 | 8.325 | 8.022 | 8.035 | 717,321 | -0.17(-2.12%) |
Feb 27, 2003 | 8.312 | 8.376 | 8.119 | 8.209 | 685,351 | -0.04(-0.47%) |
Feb 26, 2003 | 8.260 | 8.280 | 8.099 | 8.248 | 592,698 | +0.08(+1.03%) |
Feb 25, 2003 | 8.183 | 8.280 | 8.086 | 8.164 | 984,416 | -0.02(-0.24%) |
Feb 24, 2003 | 8.550 | 8.570 | 8.138 | 8.183 | 1,692,271 | -0.12(-1.47%) |
Feb 21, 2003 | 9.536 | 9.536 | 8.215 | 8.306 | 3,133,743 | -1.22(-12.85%) |
Feb 20, 2003 | 9.369 | 9.530 | 9.369 | 9.530 | 377,439 | +0.16(+1.72%) |
Feb 19, 2003 | 9.665 | 9.665 | 9.279 | 9.369 | 459,073 | -0.31(-3.20%) |
Feb 18, 2003 | 9.568 | 9.697 | 9.556 | 9.678 | 192,599 | +0.17(+1.83%) |
Feb 14, 2003 | 9.356 | 9.530 | 9.317 | 9.504 | 302,479 | +0.10(+1.10%) |
Feb 13, 2003 | 9.472 | 9.485 | 9.227 | 9.401 | 420,584 | -0.04(-0.41%) |
Feb 12, 2003 | 9.472 | 9.594 | 9.407 | 9.440 | 413,445 | -0.05(-0.48%) |
Feb 11, 2003 | 9.730 | 9.762 | 9.388 | 9.485 | 394,666 | -0.21(-2.13%) |
Feb 10, 2003 | 9.504 | 9.755 | 9.472 | 9.691 | 436,259 | +0.15(+1.55%) |
Feb 07, 2003 | 9.742 | 9.884 | 9.459 | 9.543 | 297,978 | -0.15(-1.53%) |
Feb 06, 2003 | 9.794 | 9.833 | 9.614 | 9.691 | 369,990 | -0.06(-0.66%) |
Feb 05, 2003 | 9.955 | 10.06 | 9.749 | 9.755 | 493,527 | -0.07(-0.72%) |
Feb 04, 2003 | 10.05 | 10.06 | 9.672 | 9.826 | 539,310 | -0.25(-2.49%) |