Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.431 | 9.609 | 9.431 | 9.565 | 36,357 | +0.13(+1.42%) |
Apr 29, 2003 | 9.055 | 9.475 | 9.055 | 9.431 | 79,874 | +0.13(+1.34%) |
Apr 28, 2003 | 8.939 | 9.350 | 8.921 | 9.306 | 140,060 | +0.38(+4.30%) |
Apr 25, 2003 | 8.939 | 9.207 | 8.805 | 8.922 | 34,008 | -0.02(-0.19%) |
Apr 24, 2003 | 8.939 | 9.028 | 8.832 | 8.939 | 61,639 | +0.00(+0.00%) |
Apr 23, 2003 | 8.698 | 8.975 | 8.698 | 8.939 | 15,214 | +0.04(+0.50%) |
Apr 22, 2003 | 8.814 | 8.939 | 8.814 | 8.894 | 7,159 | -0.01(-0.10%) |
Apr 21, 2003 | 8.850 | 8.939 | 8.760 | 8.903 | 8,949 | -0.04(-0.40%) |
Apr 17, 2003 | 8.930 | 8.939 | 8.644 | 8.939 | 23,045 | +0.06(+0.70%) |
Apr 16, 2003 | 8.930 | 8.930 | 8.483 | 8.876 | 129,656 | +0.01(+0.10%) |
Apr 15, 2003 | 8.760 | 8.939 | 8.760 | 8.868 | 96,319 | -0.07(-0.80%) |
Apr 14, 2003 | 8.939 | 8.939 | 8.724 | 8.939 | 5,705 | +0.18(+2.04%) |
Apr 11, 2003 | 8.939 | 8.939 | 8.421 | 8.760 | 78,867 | -0.09(-1.02%) |
Apr 10, 2003 | 8.930 | 8.939 | 8.760 | 8.851 | 62,534 | +0.09(+1.03%) |
Apr 09, 2003 | 8.671 | 8.850 | 8.671 | 8.760 | 14,878 | +0.13(+1.55%) |
Apr 08, 2003 | 8.662 | 8.724 | 8.599 | 8.626 | 54,592 | +0.22(+2.66%) |
Apr 07, 2003 | 8.447 | 8.680 | 8.403 | 8.403 | 74,952 | +0.04(+0.53%) |
Apr 04, 2003 | 8.787 | 8.787 | 8.358 | 8.358 | 20,583 | -0.13(-1.49%) |
Apr 03, 2003 | 8.939 | 8.939 | 8.413 | 8.484 | 9,285 | -0.39(-4.42%) |
Apr 02, 2003 | 8.537 | 9.100 | 8.403 | 8.876 | 15,885 | +0.27(+3.12%) |
Apr 01, 2003 | 7.688 | 8.608 | 7.688 | 8.608 | 41,615 | +0.80(+10.18%) |
Mar 31, 2003 | 7.902 | 8.170 | 7.813 | 7.813 | 19,017 | -0.31(-3.85%) |
Mar 28, 2003 | 7.884 | 8.170 | 7.848 | 8.126 | 80,321 | +0.24(+3.06%) |
Mar 27, 2003 | 7.518 | 7.893 | 7.518 | 7.884 | 57,948 | +0.29(+3.76%) |
Mar 26, 2003 | 8.099 | 8.099 | 7.519 | 7.598 | 28,211 | -0.56(-6.90%) |
Mar 25, 2003 | 7.303 | 8.161 | 7.303 | 8.161 | 29,085 | +0.66(+8.82%) |
Mar 24, 2003 | 7.616 | 7.616 | 7.410 | 7.500 | 6,264 | -0.09(-1.18%) |
Mar 21, 2003 | 7.741 | 7.777 | 7.393 | 7.589 | 35,126 | +0.17(+2.29%) |
Mar 20, 2003 | 7.285 | 7.562 | 7.214 | 7.419 | 10,291 | +0.06(+0.85%) |
Mar 19, 2003 | 7.241 | 7.419 | 7.044 | 7.357 | 28,366 | +0.12(+1.60%) |
Mar 18, 2003 | 7.214 | 7.258 | 7.133 | 7.241 | 23,380 | -0.05(-0.74%) |
Mar 17, 2003 | 7.169 | 7.330 | 7.160 | 7.294 | 22,229 | +0.13(+1.87%) |
Mar 14, 2003 | 7.375 | 7.375 | 7.151 | 7.160 | 18,905 | -0.13(-1.72%) |
Mar 13, 2003 | 7.661 | 7.723 | 7.214 | 7.285 | 25,841 | -0.30(-4.00%) |
Mar 12, 2003 | 7.643 | 7.688 | 7.384 | 7.589 | 8,054 | -0.04(-0.47%) |
Mar 11, 2003 | 7.643 | 7.804 | 7.589 | 7.625 | 39,042 | +0.00(+0.00%) |
Mar 10, 2003 | 7.697 | 7.875 | 7.580 | 7.625 | 26,289 | -0.32(-4.05%) |
Mar 07, 2003 | 7.705 | 8.009 | 7.705 | 7.947 | 21,478 | +0.14(+1.83%) |
Mar 06, 2003 | 7.652 | 7.893 | 7.589 | 7.804 | 100,010 | +0.03(+0.34%) |
Mar 05, 2003 | 7.723 | 8.465 | 7.384 | 7.777 | 38,147 | +0.05(+0.69%) |
Mar 04, 2003 | 7.643 | 7.920 | 7.661 | 7.723 | 6,824 | -0.22(-2.81%) |
Mar 03, 2003 | 7.643 | 7.947 | 7.410 | 7.947 | 17,115 | +0.41(+5.46%) |
Feb 28, 2003 | 7.759 | 8.188 | 7.536 | 7.536 | 51,571 | -0.22(-2.88%) |
Feb 27, 2003 | 7.732 | 7.893 | 7.670 | 7.759 | 14,542 | +0.03(+0.35%) |
Feb 26, 2003 | 7.473 | 7.732 | 7.348 | 7.732 | 27,743 | +0.29(+3.84%) |
Feb 25, 2003 | 7.545 | 7.545 | 7.214 | 7.446 | 77,860 | -0.07(-0.95%) |
Feb 24, 2003 | 7.527 | 7.527 | 7.375 | 7.518 | 5,369 | -0.03(-0.46%) |
Feb 21, 2003 | 7.562 | 7.562 | 7.401 | 7.553 | 7,383 | -0.01(-0.13%) |
Feb 20, 2003 | 7.509 | 7.562 | 7.357 | 7.562 | 3,244 | +0.06(+0.85%) |
Feb 19, 2003 | 7.679 | 7.822 | 7.339 | 7.499 | 10,851 | -0.19(-2.45%) |
Feb 18, 2003 | 7.679 | 7.688 | 7.652 | 7.688 | 2,796 | +0.05(+0.70%) |
Feb 14, 2003 | 7.527 | 7.661 | 7.527 | 7.634 | 4,810 | +0.15(+2.03%) |
Feb 13, 2003 | 7.562 | 7.643 | 7.366 | 7.482 | 2,572 | -0.05(-0.71%) |
Feb 12, 2003 | 7.339 | 7.553 | 7.312 | 7.536 | 10,963 | -0.07(-0.94%) |
Feb 11, 2003 | 7.625 | 7.679 | 7.241 | 7.607 | 26,065 | -0.12(-1.50%) |
Feb 10, 2003 | 7.267 | 7.786 | 7.223 | 7.723 | 28,079 | +0.54(+7.48%) |
Feb 07, 2003 | 7.419 | 7.473 | 7.107 | 7.186 | 11,634 | +0.01(+0.11%) |
Feb 06, 2003 | 7.384 | 7.384 | 7.178 | 7.178 | 3,467 | -0.06(-0.86%) |
Feb 05, 2003 | 7.571 | 7.598 | 7.178 | 7.241 | 16,109 | -0.20(-2.63%) |
Feb 04, 2003 | 7.679 | 7.679 | 7.241 | 7.436 | 59,290 | -0.26(-3.38%) |