Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.377 | 8.454 | 8.357 | 8.430 | 118,721 | +0.04(+0.51%) |
Apr 29, 2003 | 8.463 | 8.501 | 8.336 | 8.387 | 71,232 | -0.13(-1.49%) |
Apr 28, 2003 | 8.463 | 8.583 | 8.452 | 8.514 | 167,606 | +0.04(+0.48%) |
Apr 25, 2003 | 8.549 | 8.549 | 8.409 | 8.473 | 35,849 | -0.10(-1.15%) |
Apr 24, 2003 | 8.568 | 8.628 | 8.521 | 8.572 | 39,573 | -0.03(-0.35%) |
Apr 23, 2003 | 8.602 | 8.645 | 8.508 | 8.602 | 99,167 | -0.02(-0.25%) |
Apr 22, 2003 | 8.441 | 8.634 | 8.441 | 8.624 | 99,632 | +0.11(+1.34%) |
Apr 21, 2003 | 8.452 | 8.516 | 8.452 | 8.510 | 53,075 | +0.04(+0.46%) |
Apr 17, 2003 | 8.312 | 8.471 | 8.312 | 8.471 | 133,619 | +0.14(+1.65%) |
Apr 16, 2003 | 8.458 | 8.458 | 8.323 | 8.334 | 61,455 | -0.06(-0.67%) |
Apr 15, 2003 | 8.377 | 8.430 | 8.355 | 8.390 | 281,672 | -0.05(-0.53%) |
Apr 14, 2003 | 8.392 | 8.454 | 8.347 | 8.435 | 39,108 | +0.05(+0.56%) |
Apr 11, 2003 | 8.387 | 8.409 | 8.325 | 8.387 | 37,711 | -0.05(-0.64%) |
Apr 10, 2003 | 8.355 | 8.441 | 8.347 | 8.441 | 56,800 | +0.08(+1.00%) |
Apr 09, 2003 | 8.377 | 8.456 | 8.314 | 8.357 | 135,016 | -0.01(-0.10%) |
Apr 08, 2003 | 8.398 | 8.398 | 8.310 | 8.366 | 260,256 | -0.05(-0.64%) |
Apr 07, 2003 | 8.527 | 8.589 | 8.420 | 8.420 | 158,295 | -0.08(-0.99%) |
Apr 04, 2003 | 8.473 | 8.523 | 8.269 | 8.503 | 209,043 | +0.08(+0.97%) |
Apr 03, 2003 | 8.551 | 8.613 | 8.422 | 8.422 | 187,161 | -0.18(-2.10%) |
Apr 02, 2003 | 8.634 | 8.634 | 8.538 | 8.602 | 120,118 | -0.01(-0.10%) |
Apr 01, 2003 | 8.516 | 8.632 | 8.503 | 8.611 | 116,859 | +0.10(+1.16%) |
Mar 31, 2003 | 8.570 | 8.570 | 8.465 | 8.512 | 69,836 | -0.12(-1.37%) |
Mar 28, 2003 | 8.581 | 8.637 | 8.572 | 8.630 | 58,662 | +0.08(+0.88%) |
Mar 27, 2003 | 8.430 | 8.613 | 8.424 | 8.555 | 116,859 | +0.09(+1.09%) |
Mar 26, 2003 | 8.538 | 8.538 | 8.445 | 8.463 | 183,902 | -0.04(-0.51%) |
Mar 25, 2003 | 8.491 | 8.576 | 8.433 | 8.506 | 165,279 | +0.09(+1.02%) |
Mar 24, 2003 | 8.484 | 8.566 | 8.355 | 8.420 | 84,734 | -0.12(-1.38%) |
Mar 21, 2003 | 8.607 | 8.607 | 8.488 | 8.538 | 203,456 | -0.05(-0.53%) |
Mar 20, 2003 | 8.527 | 8.622 | 8.428 | 8.583 | 125,705 | +0.06(+0.68%) |
Mar 19, 2003 | 8.495 | 8.525 | 8.465 | 8.525 | 123,377 | +0.02(+0.23%) |
Mar 18, 2003 | 8.377 | 8.506 | 8.282 | 8.506 | 311,003 | +0.13(+1.59%) |
Mar 17, 2003 | 8.280 | 8.403 | 8.280 | 8.372 | 86,596 | +0.10(+1.19%) |
Mar 14, 2003 | 8.235 | 8.338 | 8.205 | 8.274 | 65,646 | -0.00(-0.03%) |
Mar 13, 2003 | 8.291 | 8.329 | 8.220 | 8.276 | 43,764 | +0.07(+0.86%) |
Mar 12, 2003 | 8.216 | 8.218 | 8.098 | 8.205 | 58,196 | -0.18(-2.13%) |
Mar 11, 2003 | 8.486 | 8.486 | 8.383 | 8.383 | 70,767 | -0.06(-0.74%) |
Mar 10, 2003 | 8.506 | 8.559 | 8.428 | 8.445 | 177,383 | -0.12(-1.38%) |
Mar 07, 2003 | 8.463 | 8.598 | 8.443 | 8.564 | 72,629 | +0.00(+0.00%) |
Mar 06, 2003 | 8.581 | 8.592 | 8.529 | 8.564 | 49,816 | +0.00(+0.00%) |
Mar 05, 2003 | 8.501 | 8.585 | 8.493 | 8.564 | 107,547 | +0.05(+0.53%) |
Mar 04, 2003 | 8.506 | 8.557 | 8.486 | 8.519 | 120,118 | +0.02(+0.28%) |
Mar 03, 2003 | 8.549 | 8.583 | 8.495 | 8.495 | 127,101 | +0.03(+0.38%) |
Feb 28, 2003 | 8.491 | 8.557 | 8.463 | 8.463 | 29,796 | +0.03(+0.31%) |
Feb 27, 2003 | 8.527 | 8.564 | 8.437 | 8.437 | 39,573 | -0.09(-1.06%) |
Feb 26, 2003 | 8.484 | 8.570 | 8.461 | 8.527 | 47,023 | +0.01(+0.15%) |
Feb 25, 2003 | 8.521 | 8.630 | 8.428 | 8.514 | 139,672 | -0.01(-0.10%) |
Feb 24, 2003 | 8.441 | 8.579 | 8.441 | 8.523 | 211,836 | +0.06(+0.66%) |
Feb 21, 2003 | 8.368 | 8.484 | 8.364 | 8.467 | 172,262 | +0.15(+1.81%) |
Feb 20, 2003 | 8.377 | 8.383 | 8.284 | 8.317 | 67,508 | +0.03(+0.34%) |
Feb 19, 2003 | 8.334 | 8.334 | 8.282 | 8.289 | 28,400 | -0.05(-0.54%) |
Feb 18, 2003 | 8.248 | 8.334 | 8.207 | 8.334 | 60,059 | +0.13(+1.57%) |
Feb 14, 2003 | 8.115 | 8.205 | 8.063 | 8.205 | 31,659 | +0.12(+1.54%) |
Feb 13, 2003 | 8.130 | 8.173 | 8.003 | 8.080 | 111,272 | -0.04(-0.48%) |
Feb 12, 2003 | 8.269 | 8.321 | 8.100 | 8.119 | 123,377 | -0.15(-1.82%) |
Feb 11, 2003 | 8.357 | 8.407 | 8.231 | 8.269 | 100,564 | -0.06(-0.77%) |
Feb 10, 2003 | 8.289 | 8.334 | 8.218 | 8.334 | 36,780 | +0.13(+1.54%) |
Feb 07, 2003 | 8.334 | 8.334 | 8.190 | 8.207 | 132,223 | -0.11(-1.34%) |
Feb 06, 2003 | 8.355 | 8.355 | 8.222 | 8.319 | 40,970 | -0.02(-0.21%) |
Feb 05, 2003 | 8.484 | 8.484 | 8.323 | 8.336 | 71,698 | -0.11(-1.25%) |
Feb 04, 2003 | 8.259 | 8.450 | 8.237 | 8.441 | 439,036 | +0.11(+1.29%) |