Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.961 | 10.04 | 9.939 | 9.977 | 67,527 | -0.03(-0.28%) |
Apr 29, 2003 | 9.939 | 10.06 | 9.898 | 10.01 | 179,767 | +0.09(+0.88%) |
Apr 28, 2003 | 9.698 | 9.928 | 9.698 | 9.918 | 44,257 | +0.24(+2.47%) |
Apr 25, 2003 | 9.775 | 9.775 | 9.663 | 9.679 | 396,492 | -0.17(-1.69%) |
Apr 24, 2003 | 9.841 | 9.896 | 9.777 | 9.845 | 49,732 | -0.12(-1.25%) |
Apr 23, 2003 | 9.863 | 9.975 | 9.863 | 9.970 | 49,732 | +0.09(+0.95%) |
Apr 22, 2003 | 9.652 | 9.928 | 9.600 | 9.876 | 71,177 | +0.22(+2.32%) |
Apr 21, 2003 | 9.665 | 9.709 | 9.633 | 9.652 | 111,328 | -0.02(-0.25%) |
Apr 17, 2003 | 9.589 | 9.676 | 9.505 | 9.676 | 93,990 | +0.19(+1.96%) |
Apr 16, 2003 | 9.687 | 9.696 | 9.490 | 9.490 | 73,002 | -0.19(-1.95%) |
Apr 15, 2003 | 9.512 | 9.679 | 9.512 | 9.679 | 168,361 | +0.13(+1.33%) |
Apr 14, 2003 | 9.381 | 9.552 | 9.372 | 9.552 | 32,850 | +0.16(+1.73%) |
Apr 11, 2003 | 9.512 | 9.530 | 9.343 | 9.389 | 25,094 | -0.04(-0.42%) |
Apr 10, 2003 | 9.348 | 9.429 | 9.245 | 9.429 | 36,957 | +0.09(+0.96%) |
Apr 09, 2003 | 9.381 | 9.523 | 9.317 | 9.339 | 45,170 | -0.12(-1.25%) |
Apr 08, 2003 | 9.424 | 9.501 | 9.361 | 9.457 | 162,429 | -0.02(-0.21%) |
Apr 07, 2003 | 9.665 | 9.698 | 9.438 | 9.477 | 259,157 | +0.11(+1.17%) |
Apr 04, 2003 | 9.370 | 9.389 | 9.280 | 9.367 | 140,072 | +0.03(+0.33%) |
Apr 03, 2003 | 9.381 | 9.424 | 9.297 | 9.337 | 346,760 | +0.02(+0.26%) |
Apr 02, 2003 | 9.271 | 9.348 | 9.227 | 9.313 | 31,025 | +0.34(+3.76%) |
Apr 01, 2003 | 8.997 | 9.063 | 8.909 | 8.975 | 16,425 | -0.06(-0.63%) |
Mar 31, 2003 | 8.920 | 9.072 | 8.907 | 9.032 | 21,900 | -0.09(-0.99%) |
Mar 28, 2003 | 9.129 | 9.216 | 9.107 | 9.122 | 62,508 | -0.10(-1.12%) |
Mar 27, 2003 | 9.118 | 9.262 | 9.098 | 9.225 | 14,600 | -0.01(-0.07%) |
Mar 26, 2003 | 9.315 | 9.315 | 9.175 | 9.232 | 76,652 | -0.05(-0.54%) |
Mar 25, 2003 | 9.157 | 9.313 | 9.093 | 9.282 | 38,782 | +0.17(+1.85%) |
Mar 24, 2003 | 9.249 | 9.271 | 9.074 | 9.113 | 187,980 | -0.43(-4.52%) |
Mar 21, 2003 | 9.315 | 9.545 | 9.251 | 9.545 | 224,025 | +0.32(+3.44%) |
Mar 20, 2003 | 9.096 | 9.249 | 8.955 | 9.227 | 551,166 | +0.07(+0.72%) |
Mar 19, 2003 | 9.052 | 9.161 | 8.966 | 9.161 | 130,035 | +0.14(+1.58%) |
Mar 18, 2003 | 9.139 | 9.139 | 8.984 | 9.019 | 53,839 | -0.05(-0.60%) |
Mar 17, 2003 | 8.592 | 9.085 | 8.592 | 9.074 | 601,811 | +0.37(+4.28%) |
Mar 14, 2003 | 8.679 | 8.756 | 8.638 | 8.701 | 39,694 | +0.02(+0.23%) |
Mar 13, 2003 | 8.471 | 8.681 | 8.427 | 8.681 | 24,181 | +0.43(+5.21%) |
Mar 12, 2003 | 8.219 | 8.272 | 8.149 | 8.252 | 21,900 | -0.01(-0.13%) |
Mar 11, 2003 | 8.394 | 8.421 | 8.263 | 8.263 | 57,032 | -0.07(-0.84%) |
Mar 10, 2003 | 8.482 | 8.510 | 8.333 | 8.333 | 40,607 | -0.25(-2.94%) |
Mar 07, 2003 | 8.329 | 8.585 | 8.329 | 8.585 | 102,659 | +0.11(+1.27%) |
Mar 06, 2003 | 8.429 | 8.559 | 8.412 | 8.478 | 17,338 | -0.01(-0.08%) |
Mar 05, 2003 | 8.427 | 8.493 | 8.427 | 8.484 | 16,881 | +0.04(+0.52%) |
Mar 04, 2003 | 8.657 | 8.657 | 8.440 | 8.440 | 75,739 | -0.26(-2.95%) |
Mar 03, 2003 | 8.874 | 8.874 | 8.657 | 8.697 | 27,832 | -0.09(-1.02%) |
Feb 28, 2003 | 8.780 | 8.789 | 8.736 | 8.787 | 33,307 | +0.10(+1.19%) |
Feb 27, 2003 | 8.646 | 8.699 | 8.592 | 8.684 | 16,881 | +0.10(+1.12%) |
Feb 26, 2003 | 8.602 | 8.633 | 8.543 | 8.587 | 26,919 | -0.10(-1.16%) |
Feb 25, 2003 | 8.427 | 8.688 | 8.350 | 8.688 | 34,676 | +0.15(+1.77%) |
Feb 24, 2003 | 8.701 | 8.701 | 8.526 | 8.537 | 146,916 | -0.22(-2.53%) |
Feb 21, 2003 | 8.592 | 8.804 | 8.592 | 8.758 | 29,200 | +0.09(+1.04%) |
Feb 20, 2003 | 8.690 | 8.719 | 8.613 | 8.668 | 127,753 | -0.04(-0.48%) |
Feb 19, 2003 | 8.778 | 8.800 | 8.618 | 8.710 | 11,406 | -0.04(-0.50%) |
Feb 18, 2003 | 8.712 | 8.846 | 8.712 | 8.754 | 47,907 | +0.14(+1.68%) |
Feb 14, 2003 | 8.394 | 8.609 | 8.372 | 8.609 | 47,907 | +0.20(+2.37%) |
Feb 13, 2003 | 8.460 | 8.491 | 8.285 | 8.410 | 227,675 | -0.09(-1.08%) |
Feb 12, 2003 | 8.559 | 8.589 | 8.491 | 8.502 | 111,784 | -0.11(-1.27%) |
Feb 11, 2003 | 8.701 | 8.765 | 8.596 | 8.611 | 59,314 | +0.05(+0.61%) |
Feb 10, 2003 | 8.581 | 8.613 | 8.504 | 8.559 | 156,042 | -0.06(-0.69%) |
Feb 07, 2003 | 8.767 | 8.767 | 8.548 | 8.618 | 123,191 | -0.06(-0.73%) |
Feb 06, 2003 | 8.701 | 8.752 | 8.624 | 8.681 | 57,032 | -0.02(-0.23%) |
Feb 05, 2003 | 8.767 | 8.881 | 8.679 | 8.701 | 107,678 | -0.04(-0.50%) |
Feb 04, 2003 | 8.734 | 8.778 | 8.679 | 8.745 | 586,754 | -0.15(-1.72%) |