Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.054 | 10.23 | 8.449 | 10.08 | 268,137 | +0.83(+9.00%) |
Apr 29, 2003 | 9.089 | 9.409 | 9.089 | 9.246 | 481,156 | +0.09(+1.01%) |
Apr 28, 2003 | 9.303 | 9.338 | 9.068 | 9.153 | 139,481 | +0.01(+0.08%) |
Apr 25, 2003 | 9.175 | 9.288 | 9.096 | 9.146 | 91,394 | -0.04(-0.39%) |
Apr 24, 2003 | 9.139 | 9.295 | 9.125 | 9.182 | 60,179 | -0.01(-0.08%) |
Apr 23, 2003 | 9.338 | 9.338 | 9.167 | 9.189 | 116,141 | -0.05(-0.54%) |
Apr 22, 2003 | 9.068 | 9.324 | 9.068 | 9.239 | 123,733 | +0.08(+0.85%) |
Apr 21, 2003 | 9.281 | 9.317 | 8.997 | 9.160 | 271,933 | -0.06(-0.69%) |
Apr 17, 2003 | 9.246 | 9.317 | 9.167 | 9.224 | 403,541 | +0.08(+0.86%) |
Apr 16, 2003 | 9.210 | 9.210 | 9.096 | 9.146 | 125,421 | +0.04(+0.48%) |
Apr 15, 2003 | 9.246 | 9.331 | 9.039 | 9.103 | 581,971 | -0.14(-1.55%) |
Apr 14, 2003 | 9.175 | 9.381 | 9.175 | 9.246 | 64,538 | +0.00(+0.00%) |
Apr 11, 2003 | 9.075 | 9.388 | 9.075 | 9.246 | 142,153 | +0.11(+1.17%) |
Apr 10, 2003 | 8.990 | 9.324 | 8.968 | 9.139 | 72,834 | +0.14(+1.57%) |
Apr 09, 2003 | 8.954 | 9.388 | 8.805 | 8.997 | 156,776 | +0.04(+0.40%) |
Apr 08, 2003 | 8.741 | 9.203 | 8.577 | 8.961 | 165,634 | -0.05(-0.55%) |
Apr 07, 2003 | 8.719 | 9.239 | 8.719 | 9.011 | 79,864 | +0.30(+3.43%) |
Apr 04, 2003 | 8.869 | 8.904 | 8.705 | 8.712 | 82,817 | -0.06(-0.65%) |
Apr 03, 2003 | 9.039 | 9.039 | 8.606 | 8.769 | 205,426 | -0.19(-2.14%) |
Apr 02, 2003 | 8.271 | 9.075 | 8.143 | 8.961 | 156,495 | +0.62(+7.42%) |
Apr 01, 2003 | 8.250 | 8.406 | 8.179 | 8.342 | 111,922 | +0.09(+1.12%) |
Mar 31, 2003 | 8.321 | 8.435 | 8.250 | 8.250 | 146,335 | -0.05(-0.60%) |
Mar 28, 2003 | 8.363 | 8.641 | 8.300 | 8.300 | 77,789 | -0.33(-3.87%) |
Mar 27, 2003 | 8.357 | 8.655 | 8.250 | 8.634 | 154,667 | +0.26(+3.06%) |
Mar 26, 2003 | 8.357 | 8.556 | 8.214 | 8.378 | 114,383 | -0.03(-0.34%) |
Mar 25, 2003 | 8.365 | 8.741 | 8.286 | 8.406 | 153,635 | +0.04(+0.51%) |
Mar 24, 2003 | 8.357 | 8.399 | 8.214 | 8.364 | 82,710 | -0.11(-1.26%) |
Mar 21, 2003 | 8.502 | 8.520 | 8.236 | 8.470 | 213,618 | +0.23(+2.85%) |
Mar 20, 2003 | 7.866 | 8.357 | 7.866 | 8.236 | 102,221 | +0.06(+0.78%) |
Mar 19, 2003 | 7.852 | 8.207 | 7.724 | 8.172 | 319,310 | +0.22(+2.77%) |
Mar 18, 2003 | 7.830 | 8.022 | 7.738 | 7.951 | 211,383 | -0.13(-1.58%) |
Mar 17, 2003 | 7.717 | 8.165 | 7.525 | 8.079 | 181,185 | +0.34(+4.41%) |
Mar 14, 2003 | 7.887 | 7.887 | 7.717 | 7.738 | 144,462 | -0.05(-0.64%) |
Mar 13, 2003 | 7.624 | 7.894 | 7.624 | 7.788 | 110,095 | -0.04(-0.45%) |
Mar 12, 2003 | 7.375 | 7.894 | 7.240 | 7.823 | 296,961 | -0.37(-4.51%) |
Mar 11, 2003 | 8.079 | 8.250 | 8.044 | 8.193 | 71,709 | +0.12(+1.50%) |
Mar 10, 2003 | 8.222 | 8.243 | 8.072 | 8.072 | 38,104 | -0.18(-2.16%) |
Mar 07, 2003 | 8.598 | 8.598 | 8.143 | 8.250 | 175,195 | -0.21(-2.52%) |
Mar 06, 2003 | 8.435 | 8.506 | 8.357 | 8.463 | 94,768 | +0.09(+1.02%) |
Mar 05, 2003 | 8.428 | 8.534 | 8.321 | 8.378 | 92,097 | +0.03(+0.34%) |
Mar 04, 2003 | 8.364 | 8.570 | 8.350 | 8.350 | 261,247 | -0.14(-1.59%) |
Mar 03, 2003 | 8.222 | 8.940 | 8.222 | 8.485 | 313,131 | +0.27(+3.29%) |
Feb 28, 2003 | 8.136 | 8.250 | 8.058 | 8.214 | 117,969 | +0.08(+0.96%) |
Feb 27, 2003 | 7.823 | 8.463 | 7.731 | 8.136 | 294,430 | +0.41(+5.34%) |
Feb 26, 2003 | 7.418 | 7.823 | 7.418 | 7.724 | 577,049 | +0.11(+1.50%) |
Feb 25, 2003 | 7.809 | 7.809 | 7.084 | 7.610 | 629,777 | -0.09(-1.11%) |
Feb 24, 2003 | 8.150 | 8.250 | 7.688 | 7.695 | 322,973 | -0.14(-1.73%) |
Feb 21, 2003 | 7.937 | 8.001 | 7.446 | 7.830 | 241,562 | +0.06(+0.74%) |
Feb 20, 2003 | 7.681 | 7.823 | 7.553 | 7.773 | 31,777 | +0.13(+1.67%) |
Feb 19, 2003 | 7.717 | 7.717 | 7.446 | 7.645 | 243,812 | +0.01(+0.09%) |
Feb 18, 2003 | 7.589 | 7.745 | 7.411 | 7.638 | 118,953 | -0.19(-2.41%) |
Feb 14, 2003 | 7.994 | 8.037 | 7.781 | 7.827 | 80,005 | -0.19(-2.34%) |
Feb 13, 2003 | 7.830 | 8.022 | 7.724 | 8.015 | 180,257 | +0.18(+2.35%) |
Feb 12, 2003 | 8.392 | 8.392 | 7.731 | 7.830 | 251,264 | -0.46(-5.49%) |
Feb 11, 2003 | 8.534 | 8.648 | 8.286 | 8.286 | 90,972 | -0.25(-2.92%) |
Feb 10, 2003 | 8.207 | 8.534 | 8.179 | 8.534 | 108,829 | +0.29(+3.54%) |
Feb 07, 2003 | 8.769 | 8.776 | 8.214 | 8.243 | 181,945 | -0.47(-5.39%) |
Feb 06, 2003 | 8.776 | 8.847 | 8.520 | 8.712 | 120,921 | -0.09(-0.97%) |
Feb 05, 2003 | 8.997 | 9.061 | 8.670 | 8.798 | 167,181 | -0.14(-1.59%) |
Feb 04, 2003 | 9.075 | 9.125 | 8.691 | 8.940 | 244,936 | -0.16(-1.80%) |