Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.027 | 9.057 | 9.011 | 9.011 | 2,508 | +0.04(+0.47%) |
Apr 29, 2003 | 9.043 | 9.059 | 8.970 | 8.970 | 7,023 | -0.13(-1.42%) |
Apr 28, 2003 | 8.944 | 9.099 | 8.944 | 9.099 | 9,030 | +0.16(+1.78%) |
Apr 25, 2003 | 8.940 | 8.940 | 8.940 | 8.940 | 1,003 | -0.14(-1.56%) |
Apr 24, 2003 | 9.139 | 9.139 | 9.081 | 9.081 | 2,006 | -0.13(-1.36%) |
Apr 23, 2003 | 9.229 | 9.229 | 9.181 | 9.207 | 10,535 | -0.01(-0.11%) |
Apr 22, 2003 | 9.011 | 9.217 | 9.009 | 9.217 | 21,572 | +0.17(+1.85%) |
Apr 21, 2003 | 9.019 | 9.049 | 9.019 | 9.049 | 5,016 | +0.09(+1.00%) |
Apr 17, 2003 | 8.960 | 8.960 | 8.960 | 8.960 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 9.059 | 9.059 | 8.960 | 8.960 | 8,528 | -0.09(-0.99%) |
Apr 15, 2003 | 9.009 | 9.059 | 8.990 | 9.049 | 10,535 | +0.08(+0.87%) |
Apr 14, 2003 | 8.970 | 9.019 | 8.970 | 8.972 | 3,511 | -0.02(-0.18%) |
Apr 11, 2003 | 8.932 | 8.988 | 8.932 | 8.988 | 4,515 | -0.00(-0.02%) |
Apr 10, 2003 | 8.990 | 8.990 | 8.990 | 8.990 | 1,003 | -0.03(-0.33%) |
Apr 09, 2003 | 9.069 | 9.069 | 9.009 | 9.019 | 3,511 | +0.01(+0.11%) |
Apr 08, 2003 | 9.009 | 9.009 | 9.009 | 9.009 | 501 | +0.01(+0.09%) |
Apr 07, 2003 | 9.119 | 9.169 | 9.002 | 9.002 | 8,528 | -0.10(-1.05%) |
Apr 04, 2003 | 9.099 | 9.099 | 9.097 | 9.097 | 4,515 | +0.11(+1.20%) |
Apr 03, 2003 | 9.067 | 9.069 | 8.990 | 8.990 | 1,505 | -0.03(-0.33%) |
Apr 02, 2003 | 9.135 | 9.135 | 9.019 | 9.019 | 19,566 | -0.05(-0.55%) |
Apr 01, 2003 | 9.069 | 9.069 | 9.069 | 9.069 | 501 | +0.12(+1.34%) |
Mar 31, 2003 | 8.980 | 8.980 | 8.950 | 8.950 | 4,013 | -0.09(-0.99%) |
Mar 28, 2003 | 9.019 | 9.099 | 9.019 | 9.039 | 8,027 | +0.02(+0.22%) |
Mar 27, 2003 | 8.920 | 9.019 | 8.920 | 9.019 | 9,030 | -0.06(-0.66%) |
Mar 26, 2003 | 9.039 | 9.039 | 9.039 | 9.079 | 5,016 | +0.04(+0.44%) |
Mar 25, 2003 | 9.019 | 9.039 | 9.009 | 9.039 | 13,044 | +0.13(+1.48%) |
Mar 24, 2003 | 9.029 | 9.029 | 8.860 | 8.908 | 11,538 | -0.12(-1.35%) |
Mar 21, 2003 | 9.049 | 9.079 | 9.029 | 9.029 | 4,013 | +0.04(+0.44%) |
Mar 20, 2003 | 8.940 | 9.019 | 8.870 | 8.990 | 12,542 | +0.07(+0.78%) |
Mar 19, 2003 | 8.920 | 8.920 | 8.920 | 8.920 | 4,515 | +0.04(+0.45%) |
Mar 18, 2003 | 8.770 | 8.880 | 8.770 | 8.880 | 3,010 | -0.05(-0.56%) |
Mar 17, 2003 | 8.908 | 8.930 | 8.908 | 8.930 | 4,013 | +0.25(+2.87%) |
Mar 14, 2003 | 8.760 | 8.800 | 8.681 | 8.681 | 78,765 | +0.02(+0.23%) |
Mar 13, 2003 | 8.661 | 8.661 | 8.661 | 8.661 | 1,003 | +0.12(+1.40%) |
Mar 12, 2003 | 8.711 | 8.711 | 8.481 | 8.541 | 12,542 | -0.36(-4.03%) |
Mar 11, 2003 | 8.878 | 8.900 | 8.878 | 8.900 | 2,006 | +0.11(+1.25%) |
Mar 10, 2003 | 8.870 | 8.880 | 8.790 | 8.790 | 5,518 | -0.11(-1.23%) |
Mar 07, 2003 | 8.920 | 8.970 | 8.900 | 8.900 | 10,033 | -0.10(-1.11%) |
Mar 06, 2003 | 8.972 | 9.000 | 8.950 | 9.000 | 4,013 | +0.03(+0.31%) |
Mar 05, 2003 | 8.972 | 8.972 | 8.972 | 8.972 | 4,013 | -0.03(-0.31%) |
Mar 04, 2003 | 8.972 | 9.009 | 8.970 | 9.000 | 181,612 | +0.03(+0.36%) |
Mar 03, 2003 | 8.950 | 8.990 | 8.920 | 8.968 | 13,044 | +0.06(+0.65%) |
Feb 28, 2003 | 8.880 | 8.938 | 8.870 | 8.910 | 7,525 | +0.11(+1.25%) |
Feb 27, 2003 | 8.882 | 8.890 | 8.782 | 8.800 | 3,010 | -0.09(-0.99%) |
Feb 26, 2003 | 8.812 | 8.888 | 8.812 | 8.888 | 1,505 | +0.05(+0.52%) |
Feb 25, 2003 | 8.960 | 8.960 | 8.822 | 8.842 | 185,124 | -0.11(-1.18%) |
Feb 24, 2003 | 8.910 | 8.948 | 8.910 | 8.948 | 6,522 | +0.03(+0.29%) |
Feb 21, 2003 | 8.836 | 8.922 | 8.836 | 8.922 | 9,532 | +0.18(+2.05%) |
Feb 20, 2003 | 8.776 | 8.780 | 8.742 | 8.742 | 4,013 | +0.05(+0.60%) |
Feb 19, 2003 | 8.774 | 8.774 | 8.691 | 8.691 | 19,566 | -0.13(-1.45%) |
Feb 18, 2003 | 8.663 | 8.870 | 8.663 | 8.818 | 37,626 | +0.18(+2.08%) |
Feb 14, 2003 | 8.681 | 8.681 | 8.639 | 8.639 | 11,538 | -0.01(-0.14%) |
Feb 13, 2003 | 8.529 | 8.651 | 8.529 | 8.651 | 3,010 | +0.09(+1.05%) |
Feb 12, 2003 | 8.697 | 8.697 | 8.561 | 8.561 | 5,016 | -0.24(-2.72%) |
Feb 11, 2003 | 8.734 | 8.800 | 8.734 | 8.800 | 5,016 | +0.09(+1.01%) |
Feb 10, 2003 | 8.728 | 8.728 | 8.713 | 8.713 | 1,003 | +0.10(+1.16%) |
Feb 07, 2003 | 8.798 | 8.798 | 8.611 | 8.613 | 4,515 | -0.32(-3.57%) |
Feb 06, 2003 | 8.932 | 8.932 | 8.932 | 8.932 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 8.990 | 8.990 | 8.932 | 8.932 | 1,505 | -0.05(-0.51%) |