Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.389 | 9.530 | 9.295 | 9.447 | 3,695,551 | +0.15(+1.59%) |
Apr 29, 2003 | 8.455 | 9.317 | 8.341 | 9.299 | 7,130,736 | +0.57(+6.51%) |
Apr 28, 2003 | 8.630 | 8.780 | 8.612 | 8.731 | 1,032,397 | +0.13(+1.50%) |
Apr 25, 2003 | 8.595 | 8.667 | 8.570 | 8.602 | 1,112,575 | -0.01(-0.10%) |
Apr 24, 2003 | 8.815 | 8.863 | 8.579 | 8.611 | 2,987,548 | -0.48(-5.26%) |
Apr 23, 2003 | 8.930 | 9.101 | 8.796 | 9.089 | 2,106,158 | +0.17(+1.94%) |
Apr 22, 2003 | 8.761 | 8.964 | 8.706 | 8.916 | 1,573,810 | +0.16(+1.81%) |
Apr 21, 2003 | 8.718 | 8.842 | 8.713 | 8.757 | 697,802 | +0.00(+0.04%) |
Apr 17, 2003 | 8.709 | 8.817 | 8.709 | 8.754 | 962,985 | +0.04(+0.51%) |
Apr 16, 2003 | 8.859 | 8.859 | 8.697 | 8.709 | 1,296,446 | -0.15(-1.71%) |
Apr 15, 2003 | 8.891 | 8.914 | 8.789 | 8.861 | 896,972 | -0.01(-0.16%) |
Apr 14, 2003 | 8.711 | 8.904 | 8.711 | 8.875 | 857,025 | +0.17(+1.90%) |
Apr 11, 2003 | 8.558 | 8.725 | 8.558 | 8.709 | 1,022,764 | +0.20(+2.30%) |
Apr 10, 2003 | 8.494 | 8.547 | 8.462 | 8.514 | 689,303 | -0.02(-0.19%) |
Apr 09, 2003 | 8.648 | 8.708 | 8.464 | 8.529 | 903,205 | -0.12(-1.37%) |
Apr 08, 2003 | 8.656 | 8.748 | 8.602 | 8.648 | 730,100 | -0.03(-0.33%) |
Apr 07, 2003 | 8.877 | 8.995 | 8.669 | 8.676 | 996,982 | -0.10(-1.15%) |
Apr 04, 2003 | 8.798 | 8.886 | 8.736 | 8.776 | 757,582 | +0.02(+0.20%) |
Apr 03, 2003 | 8.757 | 8.796 | 8.708 | 8.759 | 796,962 | +0.03(+0.32%) |
Apr 02, 2003 | 8.674 | 8.759 | 8.637 | 8.731 | 809,145 | +0.12(+1.44%) |
Apr 01, 2003 | 8.577 | 8.637 | 8.556 | 8.607 | 1,480,316 | +0.05(+0.56%) |
Mar 31, 2003 | 8.454 | 8.602 | 8.411 | 8.559 | 1,375,207 | +0.09(+1.04%) |
Mar 28, 2003 | 8.392 | 8.485 | 8.392 | 8.471 | 1,454,818 | +0.05(+0.65%) |
Mar 27, 2003 | 8.415 | 8.434 | 8.268 | 8.416 | 1,317,411 | -0.04(-0.48%) |
Mar 26, 2003 | 8.418 | 8.482 | 8.364 | 8.457 | 772,881 | +0.03(+0.36%) |
Mar 25, 2003 | 8.420 | 8.478 | 8.342 | 8.427 | 1,143,173 | -0.01(-0.06%) |
Mar 24, 2003 | 8.600 | 8.607 | 8.376 | 8.432 | 1,202,952 | -0.20(-2.35%) |
Mar 21, 2003 | 8.498 | 8.655 | 8.452 | 8.635 | 1,752,581 | +0.23(+2.79%) |
Mar 20, 2003 | 8.448 | 8.448 | 8.300 | 8.401 | 1,561,628 | -0.06(-0.67%) |
Mar 19, 2003 | 8.424 | 8.469 | 8.365 | 8.457 | 924,737 | +0.03(+0.40%) |
Mar 18, 2003 | 8.489 | 8.491 | 8.337 | 8.424 | 966,668 | -0.07(-0.85%) |
Mar 17, 2003 | 8.316 | 8.496 | 8.268 | 8.496 | 1,002,365 | +0.14(+1.73%) |
Mar 14, 2003 | 8.372 | 8.395 | 8.293 | 8.351 | 683,070 | +0.02(+0.23%) |
Mar 13, 2003 | 8.316 | 8.408 | 8.286 | 8.332 | 796,396 | +0.08(+0.98%) |
Mar 12, 2003 | 8.206 | 8.251 | 8.157 | 8.251 | 773,164 | +0.04(+0.54%) |
Mar 11, 2003 | 8.148 | 8.266 | 8.148 | 8.206 | 911,421 | +0.06(+0.76%) |
Mar 10, 2003 | 8.268 | 8.268 | 8.129 | 8.145 | 1,512,898 | -0.14(-1.72%) |
Mar 07, 2003 | 8.162 | 8.305 | 8.127 | 8.288 | 1,375,207 | +0.06(+0.75%) |
Mar 06, 2003 | 8.173 | 8.251 | 8.092 | 8.226 | 1,289,079 | +0.05(+0.65%) |
Mar 05, 2003 | 8.295 | 8.295 | 8.092 | 8.173 | 1,322,227 | -0.12(-1.47%) |
Mar 04, 2003 | 8.425 | 8.454 | 8.268 | 8.295 | 1,051,379 | -0.13(-1.57%) |
Mar 03, 2003 | 8.517 | 8.604 | 8.381 | 8.427 | 1,334,976 | -0.06(-0.73%) |
Feb 28, 2003 | 8.593 | 8.604 | 8.471 | 8.489 | 903,205 | -0.06(-0.72%) |
Feb 27, 2003 | 8.544 | 8.621 | 8.528 | 8.551 | 1,641,806 | +0.01(+0.17%) |
Feb 26, 2003 | 8.385 | 8.558 | 8.300 | 8.536 | 1,678,920 | +0.14(+1.70%) |
Feb 25, 2003 | 8.409 | 8.480 | 8.309 | 8.394 | 1,969,883 | -0.12(-1.45%) |
Feb 24, 2003 | 8.595 | 8.637 | 8.506 | 8.517 | 1,317,977 | -0.04(-0.52%) |
Feb 21, 2003 | 8.388 | 8.626 | 8.365 | 8.561 | 1,780,063 | +0.19(+2.28%) |
Feb 20, 2003 | 8.604 | 8.604 | 8.339 | 8.371 | 1,679,770 | -0.06(-0.69%) |
Feb 19, 2003 | 8.679 | 8.679 | 8.337 | 8.429 | 2,069,610 | -0.25(-2.89%) |
Feb 18, 2003 | 8.616 | 8.694 | 8.595 | 8.679 | 1,089,059 | +0.10(+1.11%) |
Feb 14, 2003 | 8.621 | 8.732 | 8.524 | 8.584 | 1,261,315 | -0.04(-0.43%) |
Feb 13, 2003 | 8.630 | 8.718 | 8.582 | 8.621 | 1,036,646 | +0.01(+0.06%) |
Feb 12, 2003 | 8.692 | 8.780 | 8.593 | 8.616 | 1,102,375 | -0.07(-0.83%) |
Feb 11, 2003 | 8.895 | 8.930 | 8.641 | 8.688 | 2,187,186 | -0.18(-2.03%) |
Feb 10, 2003 | 9.080 | 9.133 | 8.761 | 8.868 | 2,476,166 | -0.17(-1.86%) |
Feb 07, 2003 | 9.107 | 9.248 | 8.958 | 9.036 | 7,104,104 | +0.11(+1.19%) |
Feb 06, 2003 | 10.49 | 10.49 | 8.722 | 8.930 | 12,200,078 | -1.56(-14.87%) |
Feb 05, 2003 | 10.50 | 10.62 | 10.41 | 10.49 | 1,110,025 | -0.01(-0.13%) |
Feb 04, 2003 | 10.67 | 10.68 | 10.41 | 10.50 | 1,055,345 | -0.16(-1.54%) |