Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.771 | 9.800 | 9.734 | 9.800 | 96,882 | +0.02(+0.20%) |
Apr 29, 2003 | 9.760 | 9.837 | 9.760 | 9.780 | 91,968 | -0.05(-0.49%) |
Apr 28, 2003 | 9.754 | 9.828 | 9.709 | 9.828 | 255,546 | +0.12(+1.26%) |
Apr 25, 2003 | 9.666 | 9.754 | 9.635 | 9.706 | 636,759 | +0.07(+0.74%) |
Apr 24, 2003 | 9.583 | 9.672 | 9.543 | 9.635 | 179,022 | +0.05(+0.51%) |
Apr 23, 2003 | 9.330 | 9.603 | 9.330 | 9.586 | 210,966 | +0.26(+2.75%) |
Apr 22, 2003 | 9.130 | 9.330 | 9.130 | 9.330 | 67,747 | +0.20(+2.18%) |
Apr 21, 2003 | 9.071 | 9.173 | 9.045 | 9.130 | 102,850 | -0.01(-0.06%) |
Apr 17, 2003 | 9.242 | 9.244 | 9.071 | 9.136 | 227,113 | -0.08(-0.89%) |
Apr 16, 2003 | 9.193 | 9.227 | 9.116 | 9.218 | 181,129 | +0.09(+0.96%) |
Apr 15, 2003 | 9.130 | 9.216 | 9.108 | 9.130 | 98,638 | -0.07(-0.74%) |
Apr 14, 2003 | 9.130 | 9.199 | 9.073 | 9.199 | 99,340 | +0.14(+1.51%) |
Apr 11, 2003 | 9.085 | 9.116 | 9.062 | 9.062 | 42,825 | +0.05(+0.54%) |
Apr 10, 2003 | 9.002 | 9.062 | 8.988 | 9.014 | 90,915 | -0.01(-0.06%) |
Apr 09, 2003 | 9.116 | 9.116 | 9.016 | 9.019 | 96,180 | -0.07(-0.75%) |
Apr 08, 2003 | 9.022 | 9.116 | 9.022 | 9.088 | 71,609 | -0.01(-0.16%) |
Apr 07, 2003 | 9.016 | 9.173 | 9.016 | 9.102 | 88,809 | +0.08(+0.92%) |
Apr 04, 2003 | 9.079 | 9.079 | 8.902 | 9.019 | 61,780 | +0.02(+0.25%) |
Apr 03, 2003 | 9.136 | 9.136 | 8.994 | 8.996 | 124,613 | -0.12(-1.34%) |
Apr 02, 2003 | 9.250 | 9.250 | 9.059 | 9.119 | 244,313 | -0.11(-1.14%) |
Apr 01, 2003 | 8.954 | 9.227 | 8.945 | 9.224 | 296,967 | +0.22(+2.47%) |
Mar 31, 2003 | 8.965 | 9.022 | 8.948 | 9.002 | 253,584 | +0.03(+0.32%) |
Mar 28, 2003 | 9.048 | 9.108 | 8.974 | 8.974 | 106,009 | -0.05(-0.60%) |
Mar 27, 2003 | 8.971 | 9.236 | 8.971 | 9.028 | 85,299 | -0.04(-0.44%) |
Mar 26, 2003 | 9.051 | 9.088 | 8.974 | 9.068 | 150,238 | -0.03(-0.28%) |
Mar 25, 2003 | 9.116 | 9.187 | 9.073 | 9.093 | 86,001 | -0.05(-0.56%) |
Mar 24, 2003 | 9.259 | 9.276 | 9.091 | 9.145 | 167,790 | -0.13(-1.41%) |
Mar 21, 2003 | 9.300 | 9.303 | 9.091 | 9.276 | 558,993 | +0.02(+0.22%) |
Mar 20, 2003 | 9.284 | 9.316 | 9.176 | 9.256 | 319,784 | -0.06(-0.64%) |
Mar 19, 2003 | 9.287 | 9.316 | 9.259 | 9.316 | 519,517 | +0.03(+0.31%) |
Mar 18, 2003 | 9.247 | 9.316 | 9.116 | 9.287 | 473,884 | +0.01(+0.06%) |
Mar 17, 2003 | 9.316 | 9.373 | 9.250 | 9.281 | 149,540 | -0.02(-0.21%) |
Mar 14, 2003 | 9.259 | 9.358 | 9.244 | 9.301 | 80,718 | +0.04(+0.46%) |
Mar 13, 2003 | 9.256 | 9.259 | 9.216 | 9.259 | 813,325 | +0.02(+0.25%) |
Mar 12, 2003 | 9.223 | 9.239 | 9.202 | 9.236 | 99,340 | -0.00(-0.03%) |
Mar 11, 2003 | 9.244 | 9.318 | 9.187 | 9.239 | 325,400 | +0.03(+0.34%) |
Mar 10, 2003 | 9.202 | 9.330 | 9.202 | 9.207 | 130,230 | -0.01(-0.12%) |
Mar 07, 2003 | 9.204 | 9.316 | 9.202 | 9.219 | 170,247 | -0.02(-0.19%) |
Mar 06, 2003 | 9.316 | 9.316 | 9.187 | 9.236 | 323,996 | -0.01(-0.09%) |
Mar 05, 2003 | 9.256 | 9.313 | 9.182 | 9.244 | 87,054 | +0.00(+0.00%) |
Mar 04, 2003 | 9.187 | 9.250 | 9.176 | 9.244 | 84,948 | +0.05(+0.50%) |
Mar 03, 2003 | 9.133 | 9.216 | 9.133 | 9.199 | 346,461 | +0.07(+0.75%) |
Feb 28, 2003 | 9.125 | 9.256 | 9.125 | 9.130 | 118,646 | +0.04(+0.47%) |
Feb 27, 2003 | 8.974 | 9.116 | 8.931 | 9.088 | 577,436 | +0.09(+0.95%) |
Feb 26, 2003 | 9.019 | 9.091 | 8.977 | 9.002 | 96,882 | -0.09(-1.00%) |
Feb 25, 2003 | 9.165 | 9.165 | 9.016 | 9.093 | 156,557 | +0.01(+0.06%) |
Feb 24, 2003 | 9.202 | 9.216 | 9.088 | 9.088 | 208,509 | -0.10(-1.09%) |
Feb 21, 2003 | 9.062 | 9.187 | 9.059 | 9.187 | 73,364 | +0.07(+0.72%) |
Feb 20, 2003 | 9.102 | 9.173 | 9.059 | 9.122 | 454,928 | -0.03(-0.31%) |
Feb 19, 2003 | 9.401 | 9.415 | 9.102 | 9.150 | 382,968 | -0.25(-2.64%) |
Feb 18, 2003 | 9.358 | 9.444 | 9.350 | 9.398 | 83,544 | +0.01(+0.15%) |
Feb 14, 2003 | 9.415 | 9.444 | 9.384 | 9.384 | 43,878 | -0.06(-0.60%) |
Feb 13, 2003 | 9.404 | 9.458 | 9.401 | 9.441 | 496,349 | +0.01(+0.09%) |
Feb 12, 2003 | 9.472 | 9.472 | 9.415 | 9.432 | 232,729 | +0.02(+0.21%) |
Feb 11, 2003 | 9.455 | 9.498 | 9.401 | 9.413 | 389,638 | -0.07(-0.69%) |
Feb 10, 2003 | 9.401 | 9.512 | 9.387 | 9.478 | 365,066 | -0.02(-0.24%) |
Feb 07, 2003 | 9.401 | 9.515 | 9.401 | 9.501 | 318,028 | +0.10(+1.03%) |
Feb 06, 2003 | 9.355 | 9.472 | 9.318 | 9.404 | 116,540 | +0.08(+0.89%) |
Feb 05, 2003 | 9.401 | 9.424 | 9.316 | 9.321 | 399,466 | -0.01(-0.13%) |
Feb 04, 2003 | 9.398 | 9.398 | 9.330 | 9.333 | 406,838 | -0.09(-0.93%) |