Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.26 | 10.33 | 10.23 | 10.23 | 59,322 | +0.03(+0.30%) |
Apr 29, 2003 | 10.10 | 10.26 | 10.10 | 10.20 | 279,171 | +0.23(+2.28%) |
Apr 28, 2003 | 9.968 | 9.991 | 9.915 | 9.976 | 14,136 | +0.13(+1.31%) |
Apr 25, 2003 | 9.847 | 9.953 | 9.847 | 9.847 | 22,856 | +0.00(+0.00%) |
Apr 24, 2003 | 9.847 | 9.961 | 9.809 | 9.847 | 311,012 | +0.03(+0.31%) |
Apr 23, 2003 | 9.794 | 9.855 | 9.794 | 9.817 | 11,494 | +0.05(+0.46%) |
Apr 22, 2003 | 9.620 | 9.794 | 9.620 | 9.771 | 30,387 | +0.12(+1.25%) |
Apr 21, 2003 | 9.726 | 9.726 | 9.650 | 9.650 | 8,191 | +0.06(+0.63%) |
Apr 17, 2003 | 9.597 | 9.597 | 9.590 | 9.590 | 792 | -0.05(-0.55%) |
Apr 16, 2003 | 9.537 | 9.650 | 9.537 | 9.643 | 6,606 | +0.04(+0.39%) |
Apr 15, 2003 | 9.438 | 9.605 | 9.438 | 9.605 | 32,765 | +0.20(+2.17%) |
Apr 14, 2003 | 9.393 | 9.400 | 9.393 | 9.400 | 7,927 | +0.02(+0.24%) |
Apr 11, 2003 | 9.355 | 9.378 | 9.295 | 9.378 | 42,939 | +0.08(+0.90%) |
Apr 10, 2003 | 9.453 | 9.453 | 9.272 | 9.295 | 11,758 | -0.04(-0.41%) |
Apr 09, 2003 | 9.567 | 9.567 | 9.317 | 9.332 | 13,344 | -0.20(-2.07%) |
Apr 08, 2003 | 9.393 | 9.575 | 9.393 | 9.529 | 3,435 | +0.07(+0.72%) |
Apr 07, 2003 | 9.423 | 9.567 | 9.400 | 9.461 | 140,047 | +0.20(+2.21%) |
Apr 04, 2003 | 9.295 | 9.340 | 9.166 | 9.257 | 13,740 | +0.02(+0.25%) |
Apr 03, 2003 | 9.242 | 9.332 | 9.189 | 9.234 | 394,512 | -0.02(-0.16%) |
Apr 02, 2003 | 9.075 | 9.249 | 8.946 | 9.249 | 175,324 | +0.26(+2.95%) |
Apr 01, 2003 | 8.818 | 9.007 | 8.818 | 8.984 | 35,672 | +0.17(+1.98%) |
Mar 31, 2003 | 8.757 | 8.931 | 8.750 | 8.810 | 37,918 | -0.09(-1.02%) |
Mar 28, 2003 | 8.856 | 9.052 | 8.833 | 8.901 | 23,913 | -0.14(-1.59%) |
Mar 27, 2003 | 8.893 | 9.045 | 8.856 | 9.045 | 25,895 | +0.00(+0.00%) |
Mar 26, 2003 | 9.014 | 9.128 | 8.931 | 9.045 | 43,599 | +0.10(+1.10%) |
Mar 25, 2003 | 9.037 | 9.067 | 8.946 | 8.946 | 15,193 | -0.06(-0.67%) |
Mar 24, 2003 | 8.977 | 9.151 | 8.961 | 9.007 | 6,606 | -0.22(-2.38%) |
Mar 21, 2003 | 9.226 | 9.226 | 8.984 | 9.226 | 60,775 | +0.22(+2.44%) |
Mar 20, 2003 | 8.969 | 9.045 | 8.878 | 9.007 | 153,656 | -0.08(-0.83%) |
Mar 19, 2003 | 9.083 | 9.136 | 8.977 | 9.083 | 210,864 | +0.09(+1.01%) |
Mar 18, 2003 | 9.120 | 9.120 | 8.984 | 8.992 | 15,590 | -0.10(-1.08%) |
Mar 17, 2003 | 8.893 | 9.105 | 8.848 | 9.090 | 80,461 | +0.30(+3.45%) |
Mar 14, 2003 | 8.886 | 8.901 | 8.704 | 8.787 | 16,647 | +0.01(+0.09%) |
Mar 13, 2003 | 8.719 | 8.840 | 8.712 | 8.780 | 65,003 | +0.14(+1.58%) |
Mar 12, 2003 | 8.560 | 8.644 | 8.530 | 8.644 | 17,043 | +0.07(+0.79%) |
Mar 11, 2003 | 8.560 | 8.734 | 8.560 | 8.575 | 41,750 | -0.05(-0.53%) |
Mar 10, 2003 | 8.810 | 8.810 | 8.538 | 8.621 | 22,196 | -0.03(-0.35%) |
Mar 07, 2003 | 8.523 | 8.651 | 8.523 | 8.651 | 39,768 | +0.04(+0.44%) |
Mar 06, 2003 | 8.666 | 8.727 | 8.523 | 8.613 | 44,392 | -0.11(-1.30%) |
Mar 05, 2003 | 8.575 | 8.734 | 8.575 | 8.727 | 13,872 | +0.16(+1.86%) |
Mar 04, 2003 | 8.636 | 8.681 | 8.568 | 8.568 | 51,527 | -0.12(-1.39%) |
Mar 03, 2003 | 8.780 | 9.030 | 8.666 | 8.689 | 95,523 | -0.02(-0.17%) |
Feb 28, 2003 | 8.787 | 8.840 | 8.704 | 8.704 | 147,578 | -0.23(-2.54%) |
Feb 27, 2003 | 8.712 | 8.931 | 8.689 | 8.931 | 124,986 | +0.08(+0.85%) |
Feb 26, 2003 | 8.704 | 8.886 | 8.704 | 8.856 | 48,224 | +0.16(+1.83%) |
Feb 25, 2003 | 8.810 | 8.810 | 8.674 | 8.697 | 419,351 | -0.13(-1.46%) |
Feb 24, 2003 | 8.825 | 8.999 | 8.818 | 8.825 | 18,100 | -0.04(-0.43%) |
Feb 21, 2003 | 8.931 | 8.961 | 8.863 | 8.863 | 9,512 | +0.04(+0.43%) |
Feb 20, 2003 | 8.780 | 8.924 | 8.750 | 8.825 | 12,419 | +0.05(+0.52%) |
Feb 19, 2003 | 8.856 | 8.931 | 8.742 | 8.780 | 144,275 | -0.13(-1.44%) |
Feb 18, 2003 | 8.674 | 8.924 | 8.674 | 8.909 | 256,710 | +0.40(+4.72%) |
Feb 14, 2003 | 8.470 | 8.621 | 8.454 | 8.507 | 8,323 | -0.04(-0.44%) |
Feb 13, 2003 | 8.424 | 8.568 | 8.386 | 8.545 | 92,880 | +0.07(+0.80%) |
Feb 12, 2003 | 8.591 | 8.621 | 8.462 | 8.477 | 77,951 | -0.11(-1.32%) |
Feb 11, 2003 | 8.924 | 8.924 | 8.591 | 8.591 | 747,010 | -0.17(-1.99%) |
Feb 10, 2003 | 8.818 | 8.924 | 8.750 | 8.765 | 205,315 | -0.03(-0.34%) |
Feb 07, 2003 | 8.886 | 8.961 | 8.795 | 8.795 | 26,027 | -0.10(-1.11%) |
Feb 06, 2003 | 9.014 | 9.014 | 8.893 | 8.893 | 58,793 | -0.15(-1.67%) |
Feb 05, 2003 | 9.151 | 9.151 | 9.045 | 9.045 | 3,170 | +0.05(+0.50%) |
Feb 04, 2003 | 9.007 | 9.075 | 8.969 | 8.999 | 12,287 | -0.09(-1.00%) |