Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.465 | 9.607 | 9.371 | 9.524 | 3,665,783 | +0.15(+1.59%) |
Apr 29, 2003 | 8.524 | 9.392 | 8.408 | 9.374 | 7,073,298 | +0.57(+6.51%) |
Apr 28, 2003 | 8.700 | 8.851 | 8.682 | 8.801 | 1,024,081 | +0.13(+1.50%) |
Apr 25, 2003 | 8.664 | 8.737 | 8.640 | 8.672 | 1,103,613 | -0.01(-0.10%) |
Apr 24, 2003 | 8.887 | 8.935 | 8.648 | 8.681 | 2,963,484 | -0.48(-5.26%) |
Apr 23, 2003 | 9.003 | 9.175 | 8.867 | 9.163 | 2,089,193 | +0.17(+1.94%) |
Apr 22, 2003 | 8.832 | 9.036 | 8.777 | 8.988 | 1,561,133 | +0.16(+1.81%) |
Apr 21, 2003 | 8.789 | 8.914 | 8.784 | 8.828 | 692,182 | +0.00(+0.04%) |
Apr 17, 2003 | 8.780 | 8.889 | 8.780 | 8.825 | 955,228 | +0.04(+0.51%) |
Apr 16, 2003 | 8.931 | 8.931 | 8.768 | 8.780 | 1,286,003 | -0.15(-1.71%) |
Apr 15, 2003 | 8.963 | 8.987 | 8.860 | 8.933 | 889,747 | -0.01(-0.16%) |
Apr 14, 2003 | 8.782 | 8.976 | 8.782 | 8.947 | 850,122 | +0.17(+1.90%) |
Apr 11, 2003 | 8.627 | 8.796 | 8.627 | 8.780 | 1,014,526 | +0.20(+2.30%) |
Apr 10, 2003 | 8.563 | 8.616 | 8.531 | 8.583 | 683,751 | -0.02(-0.19%) |
Apr 09, 2003 | 8.718 | 8.778 | 8.533 | 8.599 | 895,930 | -0.12(-1.37%) |
Apr 08, 2003 | 8.727 | 8.819 | 8.672 | 8.718 | 724,219 | -0.03(-0.33%) |
Apr 07, 2003 | 8.949 | 9.068 | 8.739 | 8.746 | 988,952 | -0.10(-1.15%) |
Apr 04, 2003 | 8.869 | 8.958 | 8.807 | 8.848 | 751,480 | +0.02(+0.20%) |
Apr 03, 2003 | 8.828 | 8.867 | 8.778 | 8.830 | 790,543 | +0.03(+0.32%) |
Apr 02, 2003 | 8.745 | 8.830 | 8.707 | 8.801 | 802,627 | +0.12(+1.44%) |
Apr 01, 2003 | 8.647 | 8.707 | 8.625 | 8.677 | 1,468,393 | +0.05(+0.56%) |
Mar 31, 2003 | 8.522 | 8.672 | 8.479 | 8.629 | 1,364,130 | +0.09(+1.04%) |
Mar 28, 2003 | 8.460 | 8.554 | 8.460 | 8.540 | 1,443,100 | +0.06(+0.65%) |
Mar 27, 2003 | 8.483 | 8.503 | 8.335 | 8.485 | 1,306,799 | -0.04(-0.48%) |
Mar 26, 2003 | 8.487 | 8.551 | 8.431 | 8.526 | 766,655 | +0.03(+0.36%) |
Mar 25, 2003 | 8.488 | 8.547 | 8.410 | 8.495 | 1,133,964 | -0.01(-0.06%) |
Mar 24, 2003 | 8.670 | 8.677 | 8.444 | 8.501 | 1,193,262 | -0.20(-2.35%) |
Mar 21, 2003 | 8.567 | 8.725 | 8.520 | 8.705 | 1,738,465 | +0.24(+2.79%) |
Mar 20, 2003 | 8.517 | 8.517 | 8.367 | 8.469 | 1,549,049 | -0.06(-0.67%) |
Mar 19, 2003 | 8.492 | 8.538 | 8.433 | 8.526 | 917,289 | +0.03(+0.40%) |
Mar 18, 2003 | 8.558 | 8.560 | 8.405 | 8.492 | 958,881 | -0.07(-0.85%) |
Mar 17, 2003 | 8.383 | 8.565 | 8.335 | 8.565 | 994,291 | +0.15(+1.73%) |
Mar 14, 2003 | 8.440 | 8.463 | 8.360 | 8.419 | 677,568 | +0.02(+0.23%) |
Mar 13, 2003 | 8.383 | 8.476 | 8.353 | 8.399 | 789,981 | +0.08(+0.98%) |
Mar 12, 2003 | 8.273 | 8.318 | 8.223 | 8.318 | 766,936 | +0.04(+0.54%) |
Mar 11, 2003 | 8.214 | 8.334 | 8.214 | 8.273 | 904,080 | +0.06(+0.76%) |
Mar 10, 2003 | 8.335 | 8.335 | 8.195 | 8.211 | 1,500,711 | -0.14(-1.72%) |
Mar 07, 2003 | 8.229 | 8.373 | 8.193 | 8.355 | 1,364,130 | +0.06(+0.75%) |
Mar 06, 2003 | 8.239 | 8.318 | 8.157 | 8.293 | 1,278,696 | +0.05(+0.65%) |
Mar 05, 2003 | 8.362 | 8.362 | 8.157 | 8.239 | 1,311,577 | -0.12(-1.47%) |
Mar 04, 2003 | 8.494 | 8.522 | 8.335 | 8.362 | 1,042,910 | -0.13(-1.57%) |
Mar 03, 2003 | 8.586 | 8.673 | 8.449 | 8.495 | 1,324,223 | -0.06(-0.73%) |
Feb 28, 2003 | 8.663 | 8.673 | 8.540 | 8.558 | 895,930 | -0.06(-0.72%) |
Feb 27, 2003 | 8.613 | 8.691 | 8.597 | 8.620 | 1,628,581 | +0.01(+0.17%) |
Feb 26, 2003 | 8.453 | 8.627 | 8.367 | 8.606 | 1,665,396 | +0.14(+1.70%) |
Feb 25, 2003 | 8.478 | 8.549 | 8.376 | 8.462 | 1,954,016 | -0.12(-1.45%) |
Feb 24, 2003 | 8.664 | 8.707 | 8.576 | 8.586 | 1,307,361 | -0.04(-0.52%) |
Feb 21, 2003 | 8.456 | 8.697 | 8.433 | 8.631 | 1,765,725 | +0.19(+2.28%) |
Feb 20, 2003 | 8.673 | 8.673 | 8.407 | 8.439 | 1,666,239 | -0.06(-0.69%) |
Feb 19, 2003 | 8.750 | 8.750 | 8.405 | 8.497 | 2,052,940 | -0.25(-2.89%) |
Feb 18, 2003 | 8.686 | 8.764 | 8.664 | 8.750 | 1,080,287 | +0.10(+1.11%) |
Feb 14, 2003 | 8.691 | 8.803 | 8.593 | 8.654 | 1,251,155 | -0.04(-0.43%) |
Feb 13, 2003 | 8.700 | 8.789 | 8.652 | 8.691 | 1,028,296 | +0.01(+0.06%) |
Feb 12, 2003 | 8.762 | 8.851 | 8.663 | 8.686 | 1,093,496 | -0.07(-0.83%) |
Feb 11, 2003 | 8.967 | 9.003 | 8.711 | 8.759 | 2,169,568 | -0.18(-2.03%) |
Feb 10, 2003 | 9.154 | 9.207 | 8.832 | 8.940 | 2,456,221 | -0.17(-1.86%) |
Feb 07, 2003 | 9.180 | 9.323 | 9.031 | 9.109 | 7,046,881 | +0.11(+1.19%) |
Feb 06, 2003 | 10.58 | 10.58 | 8.793 | 9.003 | 12,101,807 | -1.57(-14.87%) |
Feb 05, 2003 | 10.59 | 10.70 | 10.50 | 10.58 | 1,101,084 | -0.01(-0.13%) |
Feb 04, 2003 | 10.76 | 10.77 | 10.50 | 10.59 | 1,046,844 | -0.17(-1.54%) |