Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.459 | 8.727 | 8.459 | 8.658 | 115,785 | +0.17(+1.98%) |
Apr 29, 2003 | 8.551 | 8.658 | 8.490 | 8.490 | 180,881 | -0.10(-1.16%) |
Apr 28, 2003 | 8.536 | 8.643 | 8.528 | 8.589 | 188,871 | +0.09(+1.08%) |
Apr 25, 2003 | 8.635 | 8.635 | 8.490 | 8.498 | 81,730 | -0.12(-1.42%) |
Apr 24, 2003 | 8.711 | 8.734 | 8.612 | 8.620 | 253,312 | -0.14(-1.57%) |
Apr 23, 2003 | 8.856 | 8.895 | 8.742 | 8.757 | 122,726 | -0.10(-1.12%) |
Apr 22, 2003 | 8.788 | 8.933 | 8.780 | 8.856 | 114,606 | +0.04(+0.43%) |
Apr 21, 2003 | 8.704 | 8.818 | 8.666 | 8.818 | 32,875 | +0.12(+1.40%) |
Apr 17, 2003 | 8.879 | 8.879 | 8.666 | 8.696 | 73,348 | -0.15(-1.73%) |
Apr 16, 2003 | 9.078 | 9.078 | 8.742 | 8.849 | 86,183 | -0.15(-1.70%) |
Apr 15, 2003 | 8.742 | 9.047 | 8.673 | 9.001 | 78,456 | +0.32(+3.69%) |
Apr 14, 2003 | 8.551 | 8.704 | 8.543 | 8.681 | 97,186 | +0.19(+2.25%) |
Apr 11, 2003 | 8.551 | 8.612 | 8.459 | 8.490 | 52,391 | -0.08(-0.89%) |
Apr 10, 2003 | 8.551 | 8.704 | 8.505 | 8.566 | 52,784 | +0.05(+0.54%) |
Apr 09, 2003 | 8.589 | 8.627 | 8.520 | 8.520 | 85,398 | -0.09(-1.06%) |
Apr 08, 2003 | 8.528 | 8.627 | 8.414 | 8.612 | 216,638 | +0.08(+0.98%) |
Apr 07, 2003 | 8.551 | 8.627 | 8.459 | 8.528 | 234,844 | +0.05(+0.54%) |
Apr 04, 2003 | 8.284 | 8.482 | 8.284 | 8.482 | 100,853 | +0.16(+1.93%) |
Apr 03, 2003 | 8.475 | 8.475 | 8.314 | 8.322 | 73,478 | -0.11(-1.36%) |
Apr 02, 2003 | 8.566 | 8.574 | 8.398 | 8.436 | 119,321 | +0.02(+0.27%) |
Apr 01, 2003 | 8.246 | 8.414 | 8.215 | 8.414 | 70,990 | +0.17(+2.04%) |
Mar 31, 2003 | 8.436 | 8.536 | 8.246 | 8.246 | 368,049 | -0.23(-2.70%) |
Mar 28, 2003 | 8.574 | 8.589 | 8.475 | 8.475 | 78,456 | -0.10(-1.16%) |
Mar 27, 2003 | 8.322 | 8.574 | 8.307 | 8.574 | 124,429 | +0.21(+2.56%) |
Mar 26, 2003 | 8.345 | 8.536 | 8.345 | 8.360 | 158,222 | -0.04(-0.45%) |
Mar 25, 2003 | 8.436 | 8.543 | 8.398 | 8.398 | 177,999 | -0.02(-0.27%) |
Mar 24, 2003 | 8.436 | 8.459 | 8.337 | 8.421 | 143,814 | -0.05(-0.63%) |
Mar 21, 2003 | 8.284 | 8.475 | 8.261 | 8.475 | 188,871 | +0.19(+2.30%) |
Mar 20, 2003 | 8.169 | 8.330 | 8.169 | 8.284 | 104,389 | +0.08(+1.02%) |
Mar 19, 2003 | 8.398 | 8.398 | 8.177 | 8.200 | 189,133 | -0.20(-2.36%) |
Mar 18, 2003 | 8.307 | 8.421 | 8.230 | 8.398 | 194,110 | +0.15(+1.85%) |
Mar 17, 2003 | 8.017 | 8.314 | 8.017 | 8.246 | 91,815 | +0.19(+2.37%) |
Mar 14, 2003 | 8.001 | 8.146 | 7.948 | 8.055 | 75,705 | +0.08(+0.96%) |
Mar 13, 2003 | 7.902 | 8.055 | 7.887 | 7.978 | 58,023 | +0.12(+1.55%) |
Mar 12, 2003 | 7.772 | 8.009 | 7.757 | 7.856 | 168,176 | +0.05(+0.69%) |
Mar 11, 2003 | 7.864 | 7.933 | 7.788 | 7.803 | 80,289 | -0.04(-0.49%) |
Mar 10, 2003 | 7.833 | 7.940 | 7.749 | 7.841 | 89,065 | -0.04(-0.48%) |
Mar 07, 2003 | 7.742 | 7.948 | 7.711 | 7.879 | 106,485 | +0.06(+0.78%) |
Mar 06, 2003 | 7.978 | 8.009 | 7.788 | 7.818 | 276,102 | -0.20(-2.48%) |
Mar 05, 2003 | 7.978 | 8.070 | 7.971 | 8.017 | 158,353 | +0.06(+0.77%) |
Mar 04, 2003 | 7.978 | 8.108 | 7.925 | 7.955 | 94,042 | +0.02(+0.19%) |
Mar 03, 2003 | 7.940 | 7.986 | 7.872 | 7.940 | 209,041 | +0.08(+0.97%) |
Feb 28, 2003 | 7.955 | 7.986 | 7.841 | 7.864 | 135,431 | -0.05(-0.67%) |
Feb 27, 2003 | 7.940 | 7.978 | 7.833 | 7.917 | 172,891 | -0.06(-0.77%) |
Feb 26, 2003 | 7.971 | 8.078 | 7.971 | 7.978 | 112,903 | -0.03(-0.38%) |
Feb 25, 2003 | 7.963 | 8.070 | 7.788 | 8.009 | 160,055 | +0.12(+1.55%) |
Feb 24, 2003 | 8.238 | 8.307 | 7.879 | 7.887 | 138,313 | -0.41(-4.97%) |
Feb 21, 2003 | 8.383 | 8.398 | 8.269 | 8.299 | 179,833 | -0.08(-0.91%) |
Feb 20, 2003 | 8.169 | 8.398 | 8.131 | 8.375 | 342,116 | +0.15(+1.86%) |
Feb 19, 2003 | 8.513 | 8.513 | 8.192 | 8.223 | 158,877 | -0.37(-4.27%) |
Feb 18, 2003 | 8.360 | 8.643 | 8.246 | 8.589 | 91,292 | +0.15(+1.72%) |
Feb 14, 2003 | 8.185 | 8.505 | 8.185 | 8.444 | 71,776 | +0.31(+3.85%) |
Feb 13, 2003 | 8.246 | 8.353 | 8.123 | 8.131 | 75,050 | -0.04(-0.47%) |
Feb 12, 2003 | 8.383 | 8.436 | 8.169 | 8.169 | 127,966 | -0.16(-1.92%) |
Feb 11, 2003 | 8.360 | 8.444 | 8.269 | 8.330 | 104,651 | -0.07(-0.82%) |
Feb 10, 2003 | 8.017 | 8.398 | 7.978 | 8.398 | 70,466 | +0.38(+4.76%) |
Feb 07, 2003 | 8.207 | 8.261 | 8.017 | 8.017 | 154,030 | -0.19(-2.33%) |
Feb 06, 2003 | 8.467 | 8.627 | 8.177 | 8.207 | 86,314 | -0.26(-3.07%) |
Feb 05, 2003 | 8.666 | 8.666 | 8.436 | 8.467 | 75,050 | -0.12(-1.42%) |
Feb 04, 2003 | 8.421 | 8.780 | 8.406 | 8.589 | 117,880 | +0.15(+1.81%) |