Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.215 | 9.374 | 9.197 | 9.320 | 37,707 | +0.14(+1.53%) |
Apr 29, 2003 | 9.378 | 9.378 | 9.179 | 9.179 | 34,379 | -0.19(-2.04%) |
Apr 28, 2003 | 9.233 | 9.378 | 9.197 | 9.370 | 54,065 | +0.18(+1.92%) |
Apr 25, 2003 | 9.194 | 9.323 | 9.194 | 9.194 | 22,457 | -0.01(-0.08%) |
Apr 24, 2003 | 9.197 | 9.341 | 9.107 | 9.201 | 30,775 | -0.04(-0.47%) |
Apr 23, 2003 | 9.360 | 9.378 | 9.233 | 9.244 | 55,728 | -0.08(-0.85%) |
Apr 22, 2003 | 9.161 | 9.403 | 9.161 | 9.323 | 83,454 | +0.20(+2.17%) |
Apr 21, 2003 | 8.974 | 9.197 | 8.934 | 9.125 | 56,837 | +0.18(+1.98%) |
Apr 17, 2003 | 8.703 | 9.002 | 8.667 | 8.948 | 60,442 | +0.25(+2.82%) |
Apr 16, 2003 | 8.909 | 8.909 | 8.674 | 8.703 | 64,046 | -0.12(-1.31%) |
Apr 15, 2003 | 8.656 | 8.819 | 8.653 | 8.819 | 113,398 | +0.10(+1.16%) |
Apr 14, 2003 | 8.772 | 8.779 | 8.689 | 8.718 | 47,965 | -0.04(-0.45%) |
Apr 11, 2003 | 8.782 | 8.837 | 8.746 | 8.757 | 87,336 | -0.04(-0.49%) |
Apr 10, 2003 | 8.855 | 8.945 | 8.728 | 8.800 | 73,473 | -0.07(-0.81%) |
Apr 09, 2003 | 8.999 | 9.089 | 8.837 | 8.873 | 47,133 | -0.11(-1.20%) |
Apr 08, 2003 | 9.053 | 9.053 | 8.981 | 8.981 | 39,647 | -0.02(-0.20%) |
Apr 07, 2003 | 8.873 | 9.215 | 8.855 | 8.999 | 103,971 | +0.22(+2.46%) |
Apr 04, 2003 | 8.764 | 8.826 | 8.602 | 8.782 | 49,351 | +0.05(+0.58%) |
Apr 03, 2003 | 8.887 | 8.887 | 8.728 | 8.732 | 31,607 | -0.13(-1.51%) |
Apr 02, 2003 | 8.710 | 8.876 | 8.710 | 8.865 | 54,619 | +0.14(+1.57%) |
Apr 01, 2003 | 8.584 | 8.728 | 8.458 | 8.728 | 45,747 | +0.11(+1.26%) |
Mar 31, 2003 | 8.602 | 8.728 | 8.479 | 8.620 | 73,473 | +0.02(+0.21%) |
Mar 28, 2003 | 8.602 | 8.656 | 8.584 | 8.602 | 26,616 | -0.02(-0.21%) |
Mar 27, 2003 | 8.602 | 8.620 | 8.505 | 8.620 | 21,626 | +0.02(+0.21%) |
Mar 26, 2003 | 8.728 | 8.837 | 8.602 | 8.602 | 51,847 | -0.13(-1.45%) |
Mar 25, 2003 | 8.656 | 8.746 | 8.656 | 8.728 | 53,510 | +0.07(+0.79%) |
Mar 24, 2003 | 8.692 | 8.692 | 8.606 | 8.660 | 29,943 | -0.03(-0.37%) |
Mar 21, 2003 | 8.678 | 8.703 | 8.606 | 8.692 | 72,918 | +0.02(+0.21%) |
Mar 20, 2003 | 8.350 | 8.692 | 8.350 | 8.674 | 68,759 | +0.29(+3.44%) |
Mar 19, 2003 | 8.440 | 8.472 | 8.259 | 8.386 | 44,638 | -0.02(-0.21%) |
Mar 18, 2003 | 8.512 | 8.512 | 8.296 | 8.404 | 51,015 | -0.14(-1.65%) |
Mar 17, 2003 | 8.223 | 8.544 | 8.223 | 8.544 | 81,236 | +0.34(+4.13%) |
Mar 14, 2003 | 8.234 | 8.241 | 8.169 | 8.205 | 37,429 | -0.02(-0.22%) |
Mar 13, 2003 | 8.259 | 8.296 | 8.151 | 8.223 | 50,460 | -0.02(-0.22%) |
Mar 12, 2003 | 8.357 | 8.357 | 8.223 | 8.241 | 47,411 | -0.11(-1.30%) |
Mar 11, 2003 | 8.332 | 8.368 | 8.296 | 8.350 | 32,161 | +0.04(+0.43%) |
Mar 10, 2003 | 8.512 | 8.548 | 8.314 | 8.314 | 41,588 | -0.17(-1.96%) |
Mar 07, 2003 | 8.530 | 8.620 | 8.479 | 8.479 | 34,657 | -0.09(-1.01%) |
Mar 06, 2003 | 8.797 | 8.797 | 8.566 | 8.566 | 47,133 | -0.23(-2.62%) |
Mar 05, 2003 | 8.728 | 8.873 | 8.656 | 8.797 | 100,090 | +0.14(+1.62%) |
Mar 04, 2003 | 8.494 | 8.800 | 8.494 | 8.656 | 113,398 | +0.20(+2.35%) |
Mar 03, 2003 | 8.465 | 8.584 | 8.422 | 8.458 | 78,741 | -0.01(-0.13%) |
Feb 28, 2003 | 8.663 | 8.663 | 8.433 | 8.469 | 75,414 | -0.19(-2.25%) |
Feb 27, 2003 | 8.476 | 8.696 | 8.451 | 8.663 | 105,080 | +0.19(+2.21%) |
Feb 26, 2003 | 8.122 | 8.566 | 8.097 | 8.476 | 74,859 | +0.38(+4.68%) |
Feb 25, 2003 | 8.043 | 8.158 | 8.029 | 8.097 | 47,688 | +0.10(+1.26%) |
Feb 24, 2003 | 8.151 | 8.216 | 7.953 | 7.996 | 92,604 | -0.12(-1.51%) |
Feb 21, 2003 | 8.133 | 8.184 | 8.079 | 8.119 | 89,554 | +0.00(+0.04%) |
Feb 20, 2003 | 8.133 | 8.151 | 8.115 | 8.115 | 81,791 | -0.04(-0.44%) |
Feb 19, 2003 | 8.133 | 8.151 | 8.112 | 8.151 | 73,750 | +0.04(+0.44%) |
Feb 18, 2003 | 8.097 | 8.187 | 8.079 | 8.115 | 151,660 | -0.04(-0.44%) |
Feb 14, 2003 | 8.151 | 8.173 | 8.115 | 8.151 | 62,660 | -0.02(-0.26%) |
Feb 13, 2003 | 8.097 | 8.223 | 8.079 | 8.173 | 56,560 | +0.08(+0.94%) |
Feb 12, 2003 | 8.241 | 8.249 | 8.094 | 8.097 | 67,096 | -0.12(-1.41%) |
Feb 11, 2003 | 8.061 | 8.213 | 8.043 | 8.213 | 92,326 | +0.19(+2.34%) |
Feb 10, 2003 | 7.791 | 8.025 | 7.780 | 8.025 | 95,931 | +0.16(+2.06%) |
Feb 07, 2003 | 7.953 | 8.011 | 7.863 | 7.863 | 87,336 | -0.12(-1.49%) |
Feb 06, 2003 | 7.971 | 8.043 | 7.917 | 7.982 | 85,672 | +0.03(+0.36%) |
Feb 05, 2003 | 7.906 | 8.003 | 7.870 | 7.953 | 102,585 | -0.04(-0.45%) |
Feb 04, 2003 | 8.187 | 8.187 | 7.971 | 7.989 | 124,766 | -0.20(-2.42%) |