Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.957 | 10.22 | 9.902 | 10.13 | 111,250 | +0.18(+1.84%) |
Apr 29, 2003 | 9.719 | 10.01 | 9.719 | 9.948 | 200,578 | +0.23(+2.36%) |
Apr 28, 2003 | 9.260 | 9.994 | 9.260 | 9.719 | 136,445 | +0.43(+4.64%) |
Apr 25, 2003 | 9.352 | 9.379 | 9.187 | 9.288 | 31,739 | -0.16(-1.65%) |
Apr 24, 2003 | 9.398 | 9.544 | 9.288 | 9.444 | 42,427 | +0.00(+0.00%) |
Apr 23, 2003 | 9.205 | 9.517 | 9.168 | 9.444 | 72,749 | +0.25(+2.69%) |
Apr 22, 2003 | 9.077 | 9.343 | 8.958 | 9.196 | 56,934 | +0.13(+1.42%) |
Apr 21, 2003 | 8.985 | 9.123 | 8.985 | 9.068 | 127,283 | +0.17(+1.96%) |
Apr 17, 2003 | 8.618 | 8.976 | 8.573 | 8.893 | 155,314 | +0.28(+3.19%) |
Apr 16, 2003 | 8.426 | 8.701 | 8.389 | 8.618 | 516,224 | +0.22(+2.62%) |
Apr 15, 2003 | 8.279 | 8.435 | 8.252 | 8.398 | 193,925 | +0.12(+1.44%) |
Apr 14, 2003 | 8.325 | 8.343 | 8.261 | 8.279 | 37,519 | -0.07(-0.88%) |
Apr 11, 2003 | 8.288 | 8.417 | 8.279 | 8.352 | 607,406 | +0.06(+0.66%) |
Apr 10, 2003 | 8.316 | 8.389 | 8.169 | 8.297 | 127,720 | +0.05(+0.56%) |
Apr 09, 2003 | 8.252 | 8.297 | 8.242 | 8.252 | 337,133 | -0.02(-0.22%) |
Apr 08, 2003 | 8.417 | 8.417 | 8.252 | 8.270 | 178,001 | -0.15(-1.74%) |
Apr 07, 2003 | 8.362 | 8.481 | 8.343 | 8.417 | 177,782 | +0.06(+0.66%) |
Apr 04, 2003 | 8.398 | 8.417 | 8.316 | 8.362 | 35,774 | -0.02(-0.22%) |
Apr 03, 2003 | 8.435 | 8.435 | 8.362 | 8.380 | 32,502 | -0.03(-0.33%) |
Apr 02, 2003 | 8.389 | 8.435 | 8.362 | 8.408 | 65,659 | +0.02(+0.22%) |
Apr 01, 2003 | 8.252 | 8.472 | 8.242 | 8.389 | 140,917 | +0.14(+1.67%) |
Mar 31, 2003 | 8.224 | 8.325 | 8.224 | 8.252 | 95,544 | +0.00(+0.00%) |
Mar 28, 2003 | 8.316 | 8.463 | 8.233 | 8.252 | 325,026 | -0.16(-1.85%) |
Mar 27, 2003 | 7.977 | 8.463 | 7.977 | 8.408 | 129,028 | +0.38(+4.68%) |
Mar 26, 2003 | 8.527 | 8.527 | 7.903 | 8.032 | 119,648 | -0.54(-6.31%) |
Mar 25, 2003 | 8.389 | 8.646 | 8.252 | 8.573 | 305,066 | +0.14(+1.63%) |
Mar 24, 2003 | 8.618 | 8.628 | 8.435 | 8.435 | 59,006 | -0.23(-2.65%) |
Mar 21, 2003 | 8.481 | 8.664 | 8.343 | 8.664 | 167,748 | +0.15(+1.72%) |
Mar 20, 2003 | 8.068 | 8.518 | 8.068 | 8.518 | 71,767 | +0.42(+5.21%) |
Mar 19, 2003 | 8.022 | 8.114 | 7.958 | 8.096 | 501,718 | +0.11(+1.38%) |
Mar 18, 2003 | 8.096 | 8.114 | 7.949 | 7.986 | 72,312 | -0.12(-1.47%) |
Mar 17, 2003 | 8.132 | 8.252 | 8.068 | 8.105 | 171,565 | -0.06(-0.67%) |
Mar 14, 2003 | 8.105 | 8.215 | 8.022 | 8.160 | 180,291 | +0.00(+0.00%) |
Mar 13, 2003 | 8.123 | 8.252 | 8.068 | 8.160 | 96,417 | +0.04(+0.45%) |
Mar 12, 2003 | 8.206 | 8.252 | 8.022 | 8.123 | 72,531 | -0.08(-1.01%) |
Mar 11, 2003 | 8.279 | 8.343 | 8.178 | 8.206 | 97,616 | -0.12(-1.43%) |
Mar 10, 2003 | 8.297 | 8.325 | 8.242 | 8.325 | 43,191 | -0.06(-0.76%) |
Mar 07, 2003 | 8.142 | 8.417 | 8.142 | 8.389 | 131,864 | +0.02(+0.22%) |
Mar 06, 2003 | 8.481 | 8.481 | 8.343 | 8.371 | 130,555 | -0.07(-0.87%) |
Mar 05, 2003 | 8.637 | 8.637 | 8.435 | 8.444 | 110,378 | -0.19(-2.23%) |
Mar 04, 2003 | 8.618 | 8.701 | 8.527 | 8.637 | 39,592 | +0.02(+0.21%) |
Mar 03, 2003 | 8.893 | 8.893 | 8.618 | 8.618 | 99,253 | -0.22(-2.49%) |
Feb 28, 2003 | 8.710 | 8.893 | 8.692 | 8.838 | 33,702 | +0.13(+1.47%) |
Feb 27, 2003 | 8.646 | 8.728 | 8.618 | 8.710 | 148,770 | +0.15(+1.71%) |
Feb 26, 2003 | 8.600 | 8.618 | 8.527 | 8.563 | 26,940 | -0.06(-0.64%) |
Feb 25, 2003 | 8.573 | 8.655 | 8.435 | 8.618 | 336,914 | +0.05(+0.53%) |
Feb 24, 2003 | 8.719 | 8.802 | 8.573 | 8.573 | 85,619 | -0.15(-1.68%) |
Feb 21, 2003 | 8.738 | 8.756 | 8.664 | 8.719 | 76,348 | -0.04(-0.42%) |
Feb 20, 2003 | 8.701 | 8.802 | 8.655 | 8.756 | 52,462 | +0.05(+0.53%) |
Feb 19, 2003 | 8.756 | 8.875 | 8.710 | 8.710 | 80,056 | -0.05(-0.52%) |
Feb 18, 2003 | 8.536 | 8.756 | 8.536 | 8.756 | 68,168 | +0.23(+2.69%) |
Feb 14, 2003 | 8.389 | 8.545 | 8.389 | 8.527 | 39,592 | +0.14(+1.64%) |
Feb 13, 2003 | 8.527 | 8.527 | 8.160 | 8.389 | 99,689 | -0.14(-1.61%) |
Feb 12, 2003 | 8.637 | 8.692 | 8.527 | 8.527 | 95,762 | -0.16(-1.80%) |
Feb 11, 2003 | 8.912 | 8.912 | 8.481 | 8.683 | 77,439 | -0.28(-3.07%) |
Feb 10, 2003 | 8.948 | 9.031 | 8.893 | 8.958 | 50,826 | -0.01(-0.10%) |
Feb 07, 2003 | 8.967 | 8.985 | 8.903 | 8.967 | 9,816 | +0.05(+0.51%) |
Feb 06, 2003 | 9.113 | 9.113 | 8.857 | 8.921 | 43,954 | -0.17(-1.82%) |
Feb 05, 2003 | 9.168 | 9.233 | 9.031 | 9.086 | 46,572 | -0.06(-0.70%) |
Feb 04, 2003 | 9.178 | 9.214 | 9.150 | 9.150 | 23,340 | -0.04(-0.40%) |