Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.435 | 8.441 | 8.351 | 8.423 | 11,971 | +0.05(+0.64%) |
Apr 29, 2003 | 8.297 | 8.369 | 8.291 | 8.369 | 18,652 | +0.04(+0.50%) |
Apr 28, 2003 | 8.267 | 8.351 | 8.231 | 8.327 | 28,953 | +0.07(+0.80%) |
Apr 25, 2003 | 8.267 | 8.267 | 8.261 | 8.261 | 9,465 | -0.01(-0.14%) |
Apr 24, 2003 | 8.285 | 8.291 | 8.231 | 8.273 | 9,326 | +0.02(+0.29%) |
Apr 23, 2003 | 8.231 | 8.321 | 8.231 | 8.249 | 25,612 | -0.02(-0.22%) |
Apr 22, 2003 | 8.190 | 8.285 | 8.190 | 8.267 | 17,260 | +0.04(+0.51%) |
Apr 21, 2003 | 8.190 | 8.273 | 8.190 | 8.226 | 10,022 | +0.02(+0.29%) |
Apr 17, 2003 | 8.291 | 8.291 | 8.172 | 8.202 | 8,908 | +0.01(+0.15%) |
Apr 16, 2003 | 8.208 | 8.261 | 8.190 | 8.190 | 12,388 | -0.01(-0.07%) |
Apr 15, 2003 | 8.184 | 8.315 | 8.184 | 8.196 | 1,252 | -0.13(-1.51%) |
Apr 14, 2003 | 8.297 | 8.321 | 8.136 | 8.321 | 14,337 | +0.03(+0.36%) |
Apr 11, 2003 | 8.411 | 8.417 | 8.273 | 8.291 | 17,817 | +0.00(+0.00%) |
Apr 10, 2003 | 8.309 | 8.387 | 8.261 | 8.291 | 11,832 | +0.10(+1.17%) |
Apr 09, 2003 | 8.273 | 8.357 | 8.172 | 8.196 | 6,820 | -0.05(-0.65%) |
Apr 08, 2003 | 8.261 | 8.273 | 8.190 | 8.249 | 5,289 | +0.10(+1.25%) |
Apr 07, 2003 | 8.285 | 8.291 | 8.148 | 8.148 | 9,883 | +0.00(+0.00%) |
Apr 04, 2003 | 8.231 | 8.291 | 8.112 | 8.148 | 17,956 | -0.07(-0.80%) |
Apr 03, 2003 | 8.339 | 8.339 | 8.136 | 8.214 | 39,254 | -0.11(-1.37%) |
Apr 02, 2003 | 8.255 | 8.363 | 8.202 | 8.327 | 6,542 | +0.07(+0.87%) |
Apr 01, 2003 | 8.196 | 8.255 | 8.196 | 8.255 | 4,593 | +0.06(+0.73%) |
Mar 31, 2003 | 8.273 | 8.273 | 8.166 | 8.196 | 11,386,628 | -0.08(-0.94%) |
Mar 28, 2003 | 8.285 | 8.339 | 8.273 | 8.273 | 6,264 | -0.05(-0.65%) |
Mar 27, 2003 | 8.261 | 8.333 | 8.261 | 8.327 | 9,326 | +0.08(+0.94%) |
Mar 26, 2003 | 8.243 | 8.381 | 8.243 | 8.249 | 8,303 | -0.12(-1.43%) |
Mar 25, 2003 | 8.255 | 8.411 | 8.208 | 8.369 | 5,428 | +0.16(+1.97%) |
Mar 24, 2003 | 8.405 | 8.411 | 8.142 | 8.208 | 14,559 | -0.19(-2.28%) |
Mar 21, 2003 | 8.728 | 8.731 | 8.154 | 8.399 | 37,587 | -0.04(-0.43%) |
Mar 20, 2003 | 8.238 | 8.471 | 8.231 | 8.435 | 15,454 | +0.08(+1.00%) |
Mar 19, 2003 | 8.297 | 8.351 | 8.267 | 8.351 | 7,238 | +0.03(+0.36%) |
Mar 18, 2003 | 8.405 | 8.441 | 8.243 | 8.321 | 7,377 | -0.22(-2.59%) |
Mar 17, 2003 | 8.261 | 8.543 | 8.214 | 8.543 | 21,993 | +0.40(+4.92%) |
Mar 14, 2003 | 8.088 | 8.261 | 8.088 | 8.142 | 21,854 | +0.01(+0.15%) |
Mar 13, 2003 | 8.070 | 8.130 | 8.070 | 8.130 | 32,294 | +0.05(+0.59%) |
Mar 12, 2003 | 8.082 | 8.094 | 8.052 | 8.082 | 25,891 | +0.00(+0.00%) |
Mar 11, 2003 | 8.172 | 8.172 | 8.082 | 8.082 | 9,326 | -0.15(-1.82%) |
Mar 10, 2003 | 8.285 | 8.303 | 8.220 | 8.231 | 32,294 | -0.14(-1.65%) |
Mar 07, 2003 | 8.351 | 8.417 | 8.351 | 8.369 | 5,289 | +0.02(+0.22%) |
Mar 06, 2003 | 8.357 | 8.363 | 8.351 | 8.351 | 2,644 | -0.03(-0.36%) |
Mar 05, 2003 | 8.381 | 8.381 | 8.357 | 8.381 | 4,176 | +0.02(+0.21%) |
Mar 04, 2003 | 8.369 | 8.375 | 8.363 | 8.363 | 1,809 | -0.01(-0.14%) |
Mar 03, 2003 | 8.411 | 8.411 | 8.357 | 8.375 | 4,036 | +0.01(+0.14%) |
Feb 28, 2003 | 8.399 | 8.489 | 8.363 | 8.363 | 25,195 | -0.02(-0.29%) |
Feb 27, 2003 | 8.387 | 8.411 | 8.363 | 8.387 | 6,542 | -0.05(-0.57%) |
Feb 26, 2003 | 8.381 | 8.435 | 8.381 | 8.435 | 28,257 | +0.04(+0.43%) |
Feb 25, 2003 | 8.381 | 8.399 | 8.231 | 8.399 | 29,649 | +0.02(+0.21%) |
Feb 24, 2003 | 8.393 | 8.399 | 8.381 | 8.381 | 20,601 | -0.02(-0.28%) |
Feb 21, 2003 | 8.351 | 8.405 | 8.351 | 8.405 | 19,209 | +0.02(+0.29%) |
Feb 20, 2003 | 8.345 | 8.459 | 8.333 | 8.381 | 6,681 | +0.06(+0.72%) |
Feb 19, 2003 | 8.471 | 8.471 | 8.238 | 8.321 | 10,022 | -0.21(-2.46%) |
Feb 18, 2003 | 8.405 | 8.531 | 8.303 | 8.531 | 47,467 | +0.08(+0.92%) |
Feb 14, 2003 | 8.633 | 8.645 | 8.411 | 8.453 | 6,403 | -0.22(-2.55%) |
Feb 13, 2003 | 8.160 | 8.675 | 8.064 | 8.675 | 62,918 | +0.53(+6.47%) |
Feb 12, 2003 | 8.166 | 8.291 | 8.082 | 8.148 | 14,894 | -0.18(-2.16%) |
Feb 11, 2003 | 8.208 | 8.333 | 8.082 | 8.327 | 11,832 | +0.08(+1.02%) |
Feb 10, 2003 | 8.142 | 8.243 | 8.022 | 8.243 | 11,971 | +0.10(+1.25%) |
Feb 07, 2003 | 8.154 | 8.160 | 8.142 | 8.142 | 13,084 | +0.00(+0.00%) |
Feb 06, 2003 | 8.136 | 8.214 | 8.130 | 8.142 | 11,971 | +0.01(+0.15%) |
Feb 05, 2003 | 8.208 | 8.238 | 8.130 | 8.130 | 3,340 | -0.11(-1.31%) |
Feb 04, 2003 | 8.297 | 8.297 | 8.202 | 8.238 | 12,528 | -0.05(-0.65%) |