Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.879 | 8.946 | 8.667 | 8.816 | 125,777 | -0.02(-0.25%) |
Apr 29, 2003 | 8.478 | 8.986 | 8.460 | 8.838 | 141,111 | +0.30(+3.48%) |
Apr 28, 2003 | 8.681 | 8.771 | 8.473 | 8.541 | 173,333 | -0.09(-1.09%) |
Apr 25, 2003 | 8.771 | 8.771 | 8.473 | 8.635 | 136,444 | -0.14(-1.54%) |
Apr 24, 2003 | 9.036 | 9.036 | 8.568 | 8.771 | 171,555 | -0.18(-2.06%) |
Apr 23, 2003 | 9.274 | 9.274 | 8.919 | 8.955 | 229,555 | -0.31(-3.30%) |
Apr 22, 2003 | 9.076 | 9.360 | 8.834 | 9.261 | 353,111 | +0.17(+1.88%) |
Apr 21, 2003 | 9.108 | 9.220 | 9.031 | 9.090 | 213,111 | +0.00(+0.00%) |
Apr 17, 2003 | 9.045 | 9.184 | 8.982 | 9.090 | 198,222 | +0.12(+1.30%) |
Apr 16, 2003 | 8.982 | 8.982 | 8.802 | 8.973 | 121,111 | +0.02(+0.25%) |
Apr 15, 2003 | 9.018 | 9.018 | 8.865 | 8.950 | 73,111 | -0.03(-0.30%) |
Apr 14, 2003 | 9.000 | 9.063 | 8.941 | 8.977 | 198,000 | -0.03(-0.35%) |
Apr 11, 2003 | 8.896 | 9.072 | 8.806 | 9.009 | 84,888 | +0.06(+0.66%) |
Apr 10, 2003 | 8.946 | 8.982 | 8.820 | 8.950 | 194,444 | -0.00(-0.06%) |
Apr 09, 2003 | 9.005 | 9.072 | 8.932 | 8.955 | 273,333 | -0.12(-1.34%) |
Apr 08, 2003 | 9.229 | 9.338 | 8.946 | 9.076 | 303,333 | -0.26(-2.79%) |
Apr 07, 2003 | 9.536 | 9.841 | 9.126 | 9.337 | 279,333 | -0.10(-1.10%) |
Apr 04, 2003 | 9.225 | 9.486 | 9.158 | 9.441 | 579,333 | +0.21(+2.25%) |
Apr 03, 2003 | 9.095 | 9.252 | 9.009 | 9.234 | 231,111 | +0.14(+1.58%) |
Apr 02, 2003 | 8.977 | 9.121 | 8.932 | 9.090 | 252,666 | +0.19(+2.12%) |
Apr 01, 2003 | 8.636 | 8.969 | 8.636 | 8.901 | 367,555 | +0.33(+3.83%) |
Mar 31, 2003 | 8.366 | 8.636 | 8.325 | 8.572 | 248,322 | +0.19(+2.25%) |
Mar 28, 2003 | 8.280 | 8.514 | 8.280 | 8.383 | 162,973 | -0.07(-0.79%) |
Mar 27, 2003 | 8.190 | 8.451 | 8.037 | 8.451 | 269,777 | +0.23(+2.79%) |
Mar 26, 2003 | 8.258 | 8.366 | 8.185 | 8.222 | 140,622 | -0.13(-1.62%) |
Mar 25, 2003 | 8.262 | 8.410 | 8.262 | 8.357 | 203,322 | -0.02(-0.21%) |
Mar 24, 2003 | 8.348 | 8.456 | 8.248 | 8.374 | 271,666 | +0.00(+0.05%) |
Mar 21, 2003 | 8.395 | 8.460 | 8.226 | 8.370 | 413,111 | +0.03(+0.32%) |
Mar 20, 2003 | 8.118 | 8.370 | 8.059 | 8.343 | 191,777 | +0.16(+1.92%) |
Mar 19, 2003 | 8.154 | 8.280 | 8.086 | 8.185 | 413,822 | -0.11(-1.30%) |
Mar 18, 2003 | 8.357 | 8.393 | 8.244 | 8.293 | 81,777 | -0.06(-0.75%) |
Mar 17, 2003 | 8.100 | 8.366 | 8.028 | 8.357 | 172,388 | +0.20(+2.43%) |
Mar 14, 2003 | 8.033 | 8.275 | 8.033 | 8.159 | 146,888 | +0.07(+0.84%) |
Mar 13, 2003 | 7.956 | 8.136 | 7.875 | 8.091 | 537,333 | +0.16(+1.98%) |
Mar 12, 2003 | 7.942 | 8.302 | 7.857 | 7.934 | 331,964 | -0.19(-2.38%) |
Mar 11, 2003 | 8.055 | 8.235 | 7.875 | 8.127 | 200,000 | +0.03(+0.33%) |
Mar 10, 2003 | 8.482 | 8.501 | 8.055 | 8.100 | 215,111 | -0.25(-2.96%) |
Mar 07, 2003 | 8.258 | 8.460 | 8.253 | 8.348 | 144,888 | +0.02(+0.27%) |
Mar 06, 2003 | 8.464 | 8.572 | 8.271 | 8.325 | 418,222 | -0.14(-1.65%) |
Mar 05, 2003 | 8.046 | 8.487 | 8.005 | 8.465 | 275,555 | +0.42(+5.21%) |
Mar 04, 2003 | 8.069 | 8.185 | 7.942 | 8.046 | 146,666 | -0.01(-0.11%) |
Mar 03, 2003 | 7.920 | 8.091 | 7.798 | 8.055 | 300,444 | +0.31(+3.95%) |
Feb 28, 2003 | 7.753 | 7.857 | 7.745 | 7.749 | 150,444 | -0.03(-0.40%) |
Feb 27, 2003 | 7.848 | 7.862 | 7.704 | 7.780 | 352,444 | -0.13(-1.59%) |
Feb 26, 2003 | 8.005 | 8.005 | 7.839 | 7.907 | 115,333 | -0.04(-0.45%) |
Feb 25, 2003 | 7.808 | 8.001 | 7.776 | 7.942 | 208,222 | +0.11(+1.44%) |
Feb 24, 2003 | 7.763 | 7.915 | 7.763 | 7.830 | 252,666 | -0.02(-0.23%) |
Feb 21, 2003 | 7.853 | 7.875 | 7.722 | 7.848 | 293,777 | +0.07(+0.87%) |
Feb 20, 2003 | 8.149 | 8.208 | 7.713 | 7.780 | 807,777 | -0.39(-4.74%) |
Feb 19, 2003 | 9.135 | 9.158 | 8.145 | 8.168 | 672,666 | -0.94(-10.28%) |
Feb 18, 2003 | 8.901 | 9.121 | 8.775 | 9.104 | 576,666 | +0.20(+2.22%) |
Feb 14, 2003 | 8.595 | 8.995 | 8.595 | 8.905 | 402,666 | +0.35(+4.10%) |
Feb 13, 2003 | 8.447 | 8.600 | 8.428 | 8.555 | 246,000 | +0.12(+1.39%) |
Feb 12, 2003 | 8.374 | 8.501 | 8.374 | 8.438 | 245,777 | +0.11(+1.35%) |
Feb 11, 2003 | 8.140 | 8.563 | 8.114 | 8.325 | 375,555 | +0.18(+2.27%) |
Feb 10, 2003 | 7.790 | 8.140 | 7.740 | 8.140 | 204,222 | +0.36(+4.63%) |
Feb 07, 2003 | 7.790 | 7.870 | 7.740 | 7.780 | 157,777 | -0.01(-0.18%) |
Feb 06, 2003 | 8.033 | 8.037 | 7.740 | 7.794 | 256,444 | -0.22(-2.80%) |
Feb 05, 2003 | 7.956 | 8.136 | 7.952 | 8.019 | 217,555 | +0.07(+0.85%) |
Feb 04, 2003 | 7.987 | 7.987 | 7.915 | 7.952 | 246,222 | +0.01(+0.11%) |