Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.663 | 9.745 | 8.499 | 9.465 | 369,222 | +0.75(+8.65%) |
Apr 29, 2003 | 8.586 | 9.117 | 8.451 | 8.712 | 177,881 | +0.16(+1.87%) |
Apr 28, 2003 | 8.586 | 8.586 | 8.209 | 8.551 | 38,930 | +0.17(+2.00%) |
Apr 25, 2003 | 8.345 | 8.528 | 8.209 | 8.383 | 40,587 | +0.04(+0.46%) |
Apr 24, 2003 | 8.461 | 8.461 | 8.267 | 8.345 | 22,468 | -0.13(-1.48%) |
Apr 23, 2003 | 8.586 | 8.634 | 8.258 | 8.470 | 50,734 | -0.12(-1.35%) |
Apr 22, 2003 | 8.567 | 8.625 | 8.470 | 8.586 | 69,061 | -0.01(-0.11%) |
Apr 21, 2003 | 8.403 | 8.634 | 8.209 | 8.596 | 44,107 | -0.03(-0.34%) |
Apr 17, 2003 | 8.461 | 8.692 | 8.374 | 8.625 | 76,101 | +0.18(+2.17%) |
Apr 16, 2003 | 8.470 | 8.576 | 8.190 | 8.441 | 69,371 | -0.16(-1.91%) |
Apr 15, 2003 | 8.489 | 8.605 | 8.258 | 8.605 | 66,886 | +0.26(+3.13%) |
Apr 14, 2003 | 7.920 | 8.451 | 7.881 | 8.345 | 113,997 | +0.36(+4.47%) |
Apr 11, 2003 | 8.113 | 8.113 | 7.920 | 7.987 | 23,399 | -0.14(-1.66%) |
Apr 10, 2003 | 8.084 | 8.306 | 8.084 | 8.122 | 27,438 | -0.02(-0.24%) |
Apr 09, 2003 | 8.084 | 8.393 | 8.084 | 8.142 | 77,654 | +0.04(+0.48%) |
Apr 08, 2003 | 8.132 | 8.287 | 7.968 | 8.103 | 81,175 | -0.24(-2.89%) |
Apr 07, 2003 | 8.354 | 8.721 | 8.209 | 8.345 | 105,817 | +0.04(+0.47%) |
Apr 04, 2003 | 8.403 | 8.470 | 8.267 | 8.306 | 53,426 | +0.08(+0.94%) |
Apr 03, 2003 | 8.190 | 8.383 | 8.122 | 8.229 | 68,750 | +0.03(+0.35%) |
Apr 02, 2003 | 8.122 | 8.209 | 8.016 | 8.200 | 63,780 | +0.26(+3.28%) |
Apr 01, 2003 | 7.823 | 8.026 | 7.823 | 7.939 | 47,007 | +0.04(+0.49%) |
Mar 31, 2003 | 7.920 | 8.267 | 7.726 | 7.900 | 99,398 | -0.26(-3.20%) |
Mar 28, 2003 | 8.316 | 8.316 | 8.016 | 8.161 | 41,368 | -0.16(-1.97%) |
Mar 27, 2003 | 8.403 | 8.412 | 8.209 | 8.325 | 93,185 | -0.08(-0.92%) |
Mar 26, 2003 | 8.036 | 8.595 | 7.997 | 8.403 | 158,267 | +0.22(+2.72%) |
Mar 25, 2003 | 7.978 | 8.306 | 7.823 | 8.180 | 33,443 | +0.16(+2.05%) |
Mar 24, 2003 | 8.045 | 8.151 | 7.978 | 8.016 | 41,933 | -0.15(-1.89%) |
Mar 21, 2003 | 8.026 | 8.248 | 7.852 | 8.171 | 9,867,343 | +0.35(+4.44%) |
Mar 20, 2003 | 7.726 | 7.968 | 7.726 | 7.823 | 2,567,787 | -0.02(-0.25%) |
Mar 19, 2003 | 7.920 | 7.920 | 7.794 | 7.842 | 31,889 | +0.05(+0.62%) |
Mar 18, 2003 | 7.678 | 7.910 | 7.678 | 7.794 | 53,426 | +0.03(+0.37%) |
Mar 17, 2003 | 7.070 | 7.968 | 6.992 | 7.765 | 75,791 | +0.65(+9.09%) |
Mar 14, 2003 | 6.954 | 7.195 | 6.954 | 7.118 | 35,617 | +0.14(+2.08%) |
Mar 13, 2003 | 6.761 | 7.002 | 6.664 | 6.973 | 35,099 | +0.21(+3.14%) |
Mar 12, 2003 | 6.944 | 6.944 | 6.712 | 6.761 | 21,329 | -0.19(-2.78%) |
Mar 11, 2003 | 6.741 | 7.108 | 6.712 | 6.954 | 48,456 | +0.21(+3.15%) |
Mar 10, 2003 | 6.857 | 6.857 | 6.625 | 6.741 | 23,399 | -0.03(-0.43%) |
Mar 07, 2003 | 6.712 | 6.857 | 6.616 | 6.770 | 34,996 | +0.01(+0.14%) |
Mar 06, 2003 | 6.819 | 6.848 | 6.703 | 6.761 | 17,498 | -0.05(-0.71%) |
Mar 05, 2003 | 6.683 | 6.886 | 6.683 | 6.809 | 26,402 | +0.08(+1.13%) |
Mar 04, 2003 | 6.770 | 6.848 | 6.664 | 6.733 | 16,669 | -0.10(-1.40%) |
Mar 03, 2003 | 7.060 | 7.099 | 6.761 | 6.828 | 27,955 | -0.22(-3.15%) |
Feb 28, 2003 | 7.147 | 7.244 | 7.050 | 7.050 | 58,189 | -0.03(-0.41%) |
Feb 27, 2003 | 6.674 | 7.244 | 6.674 | 7.079 | 75,998 | +0.35(+5.16%) |
Feb 26, 2003 | 6.857 | 6.857 | 6.577 | 6.732 | 34,478 | -0.13(-1.83%) |
Feb 25, 2003 | 6.712 | 6.857 | 6.529 | 6.857 | 37,067 | +0.14(+2.01%) |
Feb 24, 2003 | 6.848 | 6.848 | 6.587 | 6.722 | 26,195 | +0.03(+0.42%) |
Feb 21, 2003 | 6.181 | 6.906 | 6.181 | 6.694 | 80,761 | +0.51(+8.30%) |
Feb 20, 2003 | 6.471 | 6.471 | 6.181 | 6.181 | 30,854 | -0.08(-1.23%) |
Feb 19, 2003 | 6.452 | 6.452 | 6.191 | 6.258 | 54,979 | -0.07(-1.07%) |
Feb 18, 2003 | 6.162 | 6.336 | 6.007 | 6.326 | 33,546 | +0.16(+2.66%) |
Feb 14, 2003 | 6.075 | 6.355 | 5.988 | 6.162 | 33,443 | +0.05(+0.79%) |
Feb 13, 2003 | 6.258 | 6.326 | 6.036 | 6.114 | 156,448 | -0.15(-2.47%) |
Feb 12, 2003 | 6.297 | 6.471 | 6.268 | 6.268 | 38,102 | -0.08(-1.22%) |
Feb 11, 2003 | 6.423 | 6.529 | 6.287 | 6.345 | 45,764 | +0.00(+0.00%) |
Feb 10, 2003 | 6.374 | 6.481 | 6.287 | 6.345 | 54,772 | -0.03(-0.45%) |
Feb 07, 2003 | 6.510 | 6.799 | 6.287 | 6.374 | 76,205 | -0.07(-1.05%) |
Feb 06, 2003 | 6.423 | 6.568 | 6.355 | 6.442 | 27,645 | +0.09(+1.37%) |
Feb 05, 2003 | 6.423 | 6.664 | 6.278 | 6.355 | 49,699 | -0.06(-0.90%) |
Feb 04, 2003 | 6.664 | 6.664 | 6.374 | 6.413 | 40,069 | -0.17(-2.57%) |