Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.964 | 9.012 | 8.908 | 8.937 | 17,056,552 | -0.06(-0.62%) |
Apr 29, 2003 | 9.001 | 9.079 | 8.961 | 8.992 | 12,726,174 | -0.09(-0.94%) |
Apr 28, 2003 | 9.025 | 9.177 | 8.964 | 9.078 | 8,772,855 | +0.06(+0.63%) |
Apr 25, 2003 | 9.064 | 9.071 | 8.896 | 9.021 | 12,143,543 | -0.10(-1.06%) |
Apr 24, 2003 | 9.128 | 9.220 | 9.108 | 9.118 | 10,309,905 | -0.11(-1.23%) |
Apr 23, 2003 | 9.234 | 9.253 | 9.095 | 9.231 | 13,303,183 | -0.04(-0.43%) |
Apr 22, 2003 | 9.203 | 9.300 | 9.099 | 9.271 | 11,863,823 | +0.07(+0.74%) |
Apr 21, 2003 | 9.167 | 9.203 | 9.099 | 9.203 | 9,511,159 | +0.09(+0.98%) |
Apr 17, 2003 | 9.028 | 9.118 | 9.028 | 9.113 | 7,990,624 | +0.08(+0.87%) |
Apr 16, 2003 | 9.163 | 9.163 | 9.005 | 9.035 | 10,071,301 | -0.08(-0.83%) |
Apr 15, 2003 | 9.085 | 9.129 | 9.014 | 9.111 | 10,074,815 | +0.02(+0.17%) |
Apr 14, 2003 | 9.045 | 9.166 | 9.029 | 9.095 | 7,890,825 | +0.05(+0.57%) |
Apr 11, 2003 | 9.101 | 9.132 | 9.000 | 9.044 | 9,399,061 | -0.07(-0.81%) |
Apr 10, 2003 | 9.128 | 9.145 | 9.048 | 9.118 | 6,981,035 | -0.02(-0.19%) |
Apr 09, 2003 | 9.199 | 9.287 | 9.106 | 9.135 | 9,694,945 | +0.00(+0.00%) |
Apr 08, 2003 | 9.120 | 9.180 | 9.091 | 9.135 | 9,547,354 | -0.03(-0.31%) |
Apr 07, 2003 | 9.355 | 9.364 | 9.149 | 9.163 | 13,382,952 | -0.08(-0.83%) |
Apr 04, 2003 | 9.213 | 9.241 | 9.150 | 9.240 | 9,620,446 | +0.08(+0.84%) |
Apr 03, 2003 | 9.213 | 9.290 | 9.135 | 9.163 | 12,341,384 | -0.10(-1.04%) |
Apr 02, 2003 | 9.371 | 9.384 | 9.233 | 9.260 | 8,904,632 | -0.06(-0.63%) |
Apr 01, 2003 | 9.222 | 9.351 | 9.213 | 9.318 | 9,799,312 | +0.12(+1.30%) |
Mar 31, 2003 | 9.220 | 9.278 | 9.149 | 9.199 | 13,161,215 | -0.09(-0.92%) |
Mar 28, 2003 | 9.249 | 9.355 | 9.241 | 9.284 | 9,681,240 | +0.01(+0.08%) |
Mar 27, 2003 | 9.277 | 9.374 | 9.220 | 9.277 | 11,797,759 | -0.09(-0.91%) |
Mar 26, 2003 | 9.426 | 9.442 | 9.334 | 9.362 | 12,770,100 | -0.03(-0.33%) |
Mar 25, 2003 | 9.281 | 9.426 | 9.264 | 9.394 | 12,261,967 | +0.15(+1.60%) |
Mar 24, 2003 | 9.327 | 9.379 | 9.206 | 9.246 | 11,011,663 | -0.15(-1.55%) |
Mar 21, 2003 | 9.483 | 9.483 | 9.342 | 9.391 | 18,673,372 | +0.03(+0.30%) |
Mar 20, 2003 | 9.367 | 9.453 | 9.297 | 9.362 | 14,506,749 | -0.00(-0.05%) |
Mar 19, 2003 | 9.348 | 9.405 | 9.300 | 9.367 | 14,984,662 | +0.03(+0.30%) |
Mar 18, 2003 | 9.207 | 9.362 | 9.115 | 9.338 | 14,299,420 | +0.13(+1.42%) |
Mar 17, 2003 | 9.049 | 9.270 | 9.049 | 9.207 | 14,201,729 | +0.07(+0.81%) |
Mar 14, 2003 | 9.081 | 9.142 | 8.985 | 9.133 | 11,690,932 | +0.08(+0.83%) |
Mar 13, 2003 | 9.128 | 9.128 | 9.011 | 9.058 | 12,478,784 | +0.09(+0.97%) |
Mar 12, 2003 | 9.069 | 9.069 | 8.779 | 8.971 | 16,416,290 | -0.10(-1.08%) |
Mar 11, 2003 | 9.185 | 9.200 | 9.042 | 9.069 | 10,261,060 | -0.02(-0.25%) |
Mar 10, 2003 | 9.277 | 9.307 | 9.075 | 9.092 | 12,202,579 | -0.19(-2.08%) |
Mar 07, 2003 | 9.220 | 9.351 | 9.145 | 9.286 | 13,214,277 | -0.02(-0.18%) |
Mar 06, 2003 | 9.385 | 9.395 | 9.251 | 9.303 | 13,050,873 | -0.08(-0.86%) |
Mar 05, 2003 | 9.220 | 9.384 | 9.196 | 9.384 | 12,398,664 | +0.18(+2.01%) |
Mar 04, 2003 | 9.206 | 9.239 | 9.175 | 9.199 | 7,757,994 | +0.02(+0.17%) |
Mar 03, 2003 | 9.182 | 9.256 | 9.157 | 9.183 | 8,814,672 | +0.05(+0.58%) |
Feb 28, 2003 | 9.129 | 9.209 | 9.116 | 9.130 | 11,114,274 | +0.00(+0.02%) |
Feb 27, 2003 | 9.212 | 9.212 | 9.075 | 9.129 | 13,107,801 | +0.01(+0.12%) |
Feb 26, 2003 | 9.095 | 9.212 | 9.071 | 9.118 | 9,068,387 | -0.02(-0.17%) |
Feb 25, 2003 | 9.166 | 9.241 | 9.055 | 9.133 | 12,219,095 | -0.03(-0.34%) |
Feb 24, 2003 | 9.130 | 9.204 | 9.102 | 9.165 | 11,824,817 | +0.05(+0.56%) |
Feb 21, 2003 | 9.120 | 9.234 | 9.034 | 9.113 | 11,511,012 | +0.08(+0.87%) |
Feb 20, 2003 | 9.249 | 9.284 | 9.035 | 9.035 | 11,012,366 | -0.13(-1.41%) |
Feb 19, 2003 | 9.108 | 9.180 | 9.108 | 9.165 | 7,495,845 | +0.06(+0.64%) |
Feb 18, 2003 | 9.152 | 9.216 | 9.082 | 9.106 | 9,459,151 | +0.04(+0.42%) |
Feb 14, 2003 | 8.971 | 9.118 | 8.934 | 9.068 | 8,171,247 | +0.10(+1.16%) |
Feb 13, 2003 | 8.950 | 9.042 | 8.853 | 8.964 | 8,569,039 | -0.01(-0.13%) |
Feb 12, 2003 | 9.082 | 9.120 | 8.957 | 8.975 | 7,902,422 | -0.21(-2.25%) |
Feb 11, 2003 | 9.263 | 9.351 | 9.106 | 9.182 | 11,287,166 | -0.06(-0.63%) |
Feb 10, 2003 | 9.085 | 9.240 | 9.071 | 9.240 | 9,511,159 | +0.17(+1.91%) |
Feb 07, 2003 | 9.192 | 9.230 | 9.000 | 9.066 | 9,805,286 | -0.13(-1.44%) |
Feb 06, 2003 | 9.259 | 9.259 | 9.045 | 9.199 | 10,104,684 | -0.06(-0.65%) |
Feb 05, 2003 | 9.362 | 9.382 | 9.182 | 9.259 | 12,869,899 | -0.06(-0.61%) |
Feb 04, 2003 | 9.220 | 9.394 | 9.140 | 9.315 | 13,073,363 | -0.03(-0.27%) |