Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.25 | 10.33 | 10.23 | 10.23 | 59,330 | +0.03(+0.30%) |
Apr 29, 2003 | 10.10 | 10.25 | 10.10 | 10.20 | 279,208 | +0.23(+2.28%) |
Apr 28, 2003 | 9.967 | 9.990 | 9.914 | 9.974 | 14,138 | +0.13(+1.31%) |
Apr 25, 2003 | 9.846 | 9.952 | 9.846 | 9.846 | 22,859 | +0.00(+0.00%) |
Apr 24, 2003 | 9.846 | 9.959 | 9.808 | 9.846 | 311,053 | +0.03(+0.31%) |
Apr 23, 2003 | 9.793 | 9.853 | 9.793 | 9.815 | 11,496 | +0.05(+0.46%) |
Apr 22, 2003 | 9.619 | 9.793 | 9.619 | 9.770 | 30,391 | +0.12(+1.25%) |
Apr 21, 2003 | 9.725 | 9.725 | 9.649 | 9.649 | 8,192 | +0.06(+0.63%) |
Apr 17, 2003 | 9.596 | 9.596 | 9.588 | 9.588 | 792 | -0.05(-0.55%) |
Apr 16, 2003 | 9.535 | 9.649 | 9.535 | 9.641 | 6,606 | +0.04(+0.39%) |
Apr 15, 2003 | 9.437 | 9.604 | 9.437 | 9.604 | 32,770 | +0.20(+2.17%) |
Apr 14, 2003 | 9.392 | 9.399 | 9.392 | 9.399 | 7,928 | +0.02(+0.24%) |
Apr 11, 2003 | 9.354 | 9.377 | 9.293 | 9.377 | 42,944 | +0.08(+0.90%) |
Apr 10, 2003 | 9.452 | 9.452 | 9.271 | 9.293 | 11,760 | -0.04(-0.41%) |
Apr 09, 2003 | 9.566 | 9.566 | 9.316 | 9.331 | 13,345 | -0.20(-2.07%) |
Apr 08, 2003 | 9.392 | 9.573 | 9.392 | 9.528 | 3,435 | +0.07(+0.72%) |
Apr 07, 2003 | 9.422 | 9.566 | 9.399 | 9.460 | 140,066 | +0.20(+2.21%) |
Apr 04, 2003 | 9.293 | 9.339 | 9.165 | 9.255 | 13,742 | +0.02(+0.25%) |
Apr 03, 2003 | 9.240 | 9.331 | 9.187 | 9.233 | 394,564 | -0.02(-0.16%) |
Apr 02, 2003 | 9.074 | 9.248 | 8.945 | 9.248 | 175,347 | +0.26(+2.95%) |
Apr 01, 2003 | 8.817 | 9.006 | 8.817 | 8.983 | 35,677 | +0.17(+1.98%) |
Mar 31, 2003 | 8.756 | 8.930 | 8.748 | 8.809 | 37,923 | -0.09(-1.02%) |
Mar 28, 2003 | 8.854 | 9.051 | 8.832 | 8.900 | 23,917 | -0.14(-1.59%) |
Mar 27, 2003 | 8.892 | 9.044 | 8.854 | 9.044 | 25,899 | +0.00(+0.00%) |
Mar 26, 2003 | 9.013 | 9.127 | 8.930 | 9.044 | 43,605 | +0.10(+1.10%) |
Mar 25, 2003 | 9.036 | 9.066 | 8.945 | 8.945 | 15,195 | -0.06(-0.67%) |
Mar 24, 2003 | 8.975 | 9.150 | 8.960 | 9.006 | 6,606 | -0.22(-2.38%) |
Mar 21, 2003 | 9.225 | 9.225 | 8.983 | 9.225 | 60,783 | +0.22(+2.44%) |
Mar 20, 2003 | 8.968 | 9.044 | 8.877 | 9.006 | 153,676 | -0.08(-0.83%) |
Mar 19, 2003 | 9.081 | 9.134 | 8.975 | 9.081 | 210,892 | +0.09(+1.01%) |
Mar 18, 2003 | 9.119 | 9.119 | 8.983 | 8.991 | 15,592 | -0.10(-1.08%) |
Mar 17, 2003 | 8.892 | 9.104 | 8.847 | 9.089 | 80,472 | +0.30(+3.45%) |
Mar 14, 2003 | 8.885 | 8.900 | 8.703 | 8.786 | 16,649 | +0.01(+0.09%) |
Mar 13, 2003 | 8.718 | 8.839 | 8.711 | 8.779 | 65,012 | +0.14(+1.58%) |
Mar 12, 2003 | 8.559 | 8.642 | 8.529 | 8.642 | 17,045 | +0.07(+0.79%) |
Mar 11, 2003 | 8.559 | 8.733 | 8.559 | 8.574 | 41,755 | -0.05(-0.53%) |
Mar 10, 2003 | 8.809 | 8.809 | 8.537 | 8.620 | 22,199 | -0.03(-0.35%) |
Mar 07, 2003 | 8.521 | 8.650 | 8.521 | 8.650 | 39,773 | +0.04(+0.44%) |
Mar 06, 2003 | 8.665 | 8.726 | 8.521 | 8.612 | 44,398 | -0.11(-1.30%) |
Mar 05, 2003 | 8.574 | 8.733 | 8.574 | 8.726 | 13,874 | +0.16(+1.86%) |
Mar 04, 2003 | 8.635 | 8.680 | 8.567 | 8.567 | 51,533 | -0.12(-1.39%) |
Mar 03, 2003 | 8.779 | 9.028 | 8.665 | 8.688 | 95,535 | -0.02(-0.17%) |
Feb 28, 2003 | 8.786 | 8.839 | 8.703 | 8.703 | 147,598 | -0.23(-2.54%) |
Feb 27, 2003 | 8.711 | 8.930 | 8.688 | 8.930 | 125,002 | +0.08(+0.85%) |
Feb 26, 2003 | 8.703 | 8.885 | 8.703 | 8.854 | 48,230 | +0.16(+1.83%) |
Feb 25, 2003 | 8.809 | 8.809 | 8.673 | 8.695 | 419,406 | -0.13(-1.46%) |
Feb 24, 2003 | 8.824 | 8.998 | 8.817 | 8.824 | 18,102 | -0.04(-0.43%) |
Feb 21, 2003 | 8.930 | 8.960 | 8.862 | 8.862 | 9,513 | +0.04(+0.43%) |
Feb 20, 2003 | 8.779 | 8.922 | 8.748 | 8.824 | 12,420 | +0.05(+0.52%) |
Feb 19, 2003 | 8.854 | 8.930 | 8.741 | 8.779 | 144,294 | -0.13(-1.44%) |
Feb 18, 2003 | 8.673 | 8.922 | 8.673 | 8.907 | 256,744 | +0.40(+4.72%) |
Feb 14, 2003 | 8.468 | 8.620 | 8.453 | 8.506 | 8,324 | -0.04(-0.44%) |
Feb 13, 2003 | 8.423 | 8.567 | 8.385 | 8.544 | 92,893 | +0.07(+0.80%) |
Feb 12, 2003 | 8.589 | 8.620 | 8.461 | 8.476 | 77,961 | -0.11(-1.32%) |
Feb 11, 2003 | 8.922 | 8.922 | 8.589 | 8.589 | 747,109 | -0.17(-1.99%) |
Feb 10, 2003 | 8.817 | 8.922 | 8.748 | 8.764 | 205,342 | -0.03(-0.34%) |
Feb 07, 2003 | 8.885 | 8.960 | 8.794 | 8.794 | 26,031 | -0.10(-1.11%) |
Feb 06, 2003 | 9.013 | 9.013 | 8.892 | 8.892 | 58,801 | -0.15(-1.67%) |
Feb 05, 2003 | 9.150 | 9.150 | 9.044 | 9.044 | 3,171 | +0.05(+0.50%) |
Feb 04, 2003 | 9.006 | 9.074 | 8.968 | 8.998 | 12,288 | -0.09(-1.00%) |