Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.030 | 9.060 | 9.014 | 9.014 | 2,507 | +0.04(+0.47%) |
Apr 29, 2003 | 9.046 | 9.062 | 8.972 | 8.972 | 7,021 | -0.13(-1.42%) |
Apr 28, 2003 | 8.946 | 9.102 | 8.946 | 9.102 | 9,028 | +0.16(+1.78%) |
Apr 25, 2003 | 8.942 | 8.942 | 8.942 | 8.942 | 1,003 | -0.14(-1.56%) |
Apr 24, 2003 | 9.141 | 9.141 | 9.084 | 9.084 | 2,006 | -0.13(-1.36%) |
Apr 23, 2003 | 9.231 | 9.231 | 9.183 | 9.209 | 10,532 | -0.01(-0.11%) |
Apr 22, 2003 | 9.014 | 9.219 | 9.012 | 9.219 | 21,567 | +0.17(+1.85%) |
Apr 21, 2003 | 9.022 | 9.052 | 9.022 | 9.052 | 5,015 | +0.09(+1.00%) |
Apr 17, 2003 | 8.962 | 8.962 | 8.962 | 8.962 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 9.062 | 9.062 | 8.962 | 8.962 | 8,526 | -0.09(-0.99%) |
Apr 15, 2003 | 9.012 | 9.062 | 8.992 | 9.052 | 10,532 | +0.08(+0.87%) |
Apr 14, 2003 | 8.972 | 9.022 | 8.972 | 8.974 | 3,510 | -0.02(-0.18%) |
Apr 11, 2003 | 8.934 | 8.990 | 8.934 | 8.990 | 4,514 | -0.00(-0.02%) |
Apr 10, 2003 | 8.992 | 8.992 | 8.992 | 8.992 | 1,003 | -0.03(-0.33%) |
Apr 09, 2003 | 9.072 | 9.072 | 9.012 | 9.022 | 3,510 | +0.01(+0.11%) |
Apr 08, 2003 | 9.012 | 9.012 | 9.012 | 9.012 | 501 | +0.01(+0.09%) |
Apr 07, 2003 | 9.121 | 9.171 | 9.004 | 9.004 | 8,526 | -0.10(-1.05%) |
Apr 04, 2003 | 9.102 | 9.102 | 9.100 | 9.100 | 4,514 | +0.11(+1.20%) |
Apr 03, 2003 | 9.070 | 9.072 | 8.992 | 8.992 | 1,504 | -0.03(-0.33%) |
Apr 02, 2003 | 9.137 | 9.137 | 9.022 | 9.022 | 19,560 | -0.05(-0.55%) |
Apr 01, 2003 | 9.072 | 9.072 | 9.072 | 9.072 | 501 | +0.12(+1.34%) |
Mar 31, 2003 | 8.982 | 8.982 | 8.952 | 8.952 | 4,012 | -0.09(-0.99%) |
Mar 28, 2003 | 9.022 | 9.102 | 9.022 | 9.042 | 8,024 | +0.02(+0.22%) |
Mar 27, 2003 | 8.922 | 9.022 | 8.922 | 9.022 | 9,028 | -0.06(-0.66%) |
Mar 26, 2003 | 9.042 | 9.042 | 9.042 | 9.082 | 5,015 | +0.04(+0.44%) |
Mar 25, 2003 | 9.022 | 9.042 | 9.012 | 9.042 | 13,040 | +0.13(+1.48%) |
Mar 24, 2003 | 9.032 | 9.032 | 8.862 | 8.910 | 11,535 | -0.12(-1.35%) |
Mar 21, 2003 | 9.052 | 9.082 | 9.032 | 9.032 | 4,012 | +0.04(+0.44%) |
Mar 20, 2003 | 8.942 | 9.022 | 8.872 | 8.992 | 12,539 | +0.07(+0.78%) |
Mar 19, 2003 | 8.922 | 8.922 | 8.922 | 8.922 | 4,514 | +0.04(+0.45%) |
Mar 18, 2003 | 8.773 | 8.882 | 8.773 | 8.882 | 3,009 | -0.05(-0.56%) |
Mar 17, 2003 | 8.910 | 8.932 | 8.910 | 8.932 | 4,012 | +0.25(+2.87%) |
Mar 14, 2003 | 8.763 | 8.803 | 8.683 | 8.683 | 78,745 | +0.02(+0.23%) |
Mar 13, 2003 | 8.663 | 8.663 | 8.663 | 8.663 | 1,003 | +0.12(+1.40%) |
Mar 12, 2003 | 8.713 | 8.713 | 8.483 | 8.543 | 12,539 | -0.36(-4.03%) |
Mar 11, 2003 | 8.880 | 8.902 | 8.880 | 8.902 | 2,006 | +0.11(+1.25%) |
Mar 10, 2003 | 8.872 | 8.882 | 8.793 | 8.793 | 5,517 | -0.11(-1.23%) |
Mar 07, 2003 | 8.922 | 8.972 | 8.902 | 8.902 | 10,031 | -0.10(-1.11%) |
Mar 06, 2003 | 8.974 | 9.002 | 8.952 | 9.002 | 4,012 | +0.03(+0.31%) |
Mar 05, 2003 | 8.974 | 8.974 | 8.974 | 8.974 | 4,012 | -0.03(-0.31%) |
Mar 04, 2003 | 8.974 | 9.012 | 8.972 | 9.002 | 181,565 | +0.03(+0.36%) |
Mar 03, 2003 | 8.952 | 8.992 | 8.922 | 8.970 | 13,040 | +0.06(+0.65%) |
Feb 28, 2003 | 8.882 | 8.940 | 8.872 | 8.912 | 7,523 | +0.11(+1.25%) |
Feb 27, 2003 | 8.884 | 8.892 | 8.785 | 8.803 | 3,009 | -0.09(-0.99%) |
Feb 26, 2003 | 8.814 | 8.890 | 8.814 | 8.890 | 1,504 | +0.05(+0.52%) |
Feb 25, 2003 | 8.962 | 8.962 | 8.824 | 8.844 | 185,076 | -0.11(-1.18%) |
Feb 24, 2003 | 8.912 | 8.950 | 8.912 | 8.950 | 6,520 | +0.03(+0.29%) |
Feb 21, 2003 | 8.838 | 8.924 | 8.838 | 8.924 | 9,529 | +0.18(+2.05%) |
Feb 20, 2003 | 8.779 | 8.783 | 8.745 | 8.745 | 4,012 | +0.05(+0.60%) |
Feb 19, 2003 | 8.777 | 8.777 | 8.693 | 8.693 | 19,560 | -0.13(-1.45%) |
Feb 18, 2003 | 8.665 | 8.872 | 8.665 | 8.820 | 37,617 | +0.18(+2.08%) |
Feb 14, 2003 | 8.683 | 8.683 | 8.641 | 8.641 | 11,535 | -0.01(-0.14%) |
Feb 13, 2003 | 8.531 | 8.653 | 8.531 | 8.653 | 3,009 | +0.09(+1.05%) |
Feb 12, 2003 | 8.699 | 8.699 | 8.563 | 8.563 | 5,015 | -0.24(-2.72%) |
Feb 11, 2003 | 8.737 | 8.803 | 8.737 | 8.803 | 5,015 | +0.09(+1.01%) |
Feb 10, 2003 | 8.731 | 8.731 | 8.715 | 8.715 | 1,003 | +0.10(+1.16%) |
Feb 07, 2003 | 8.800 | 8.800 | 8.613 | 8.615 | 4,514 | -0.32(-3.57%) |
Feb 06, 2003 | 8.934 | 8.934 | 8.934 | 8.934 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 8.992 | 8.992 | 8.934 | 8.934 | 1,504 | -0.05(-0.51%) |