Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.662 | 9.744 | 8.498 | 9.464 | 369,261 | +0.75(+8.65%) |
Apr 29, 2003 | 8.585 | 9.116 | 8.450 | 8.711 | 177,900 | +0.16(+1.87%) |
Apr 28, 2003 | 8.585 | 8.585 | 8.209 | 8.550 | 38,935 | +0.17(+2.00%) |
Apr 25, 2003 | 8.344 | 8.527 | 8.209 | 8.382 | 40,591 | +0.04(+0.46%) |
Apr 24, 2003 | 8.460 | 8.460 | 8.266 | 8.344 | 22,470 | -0.13(-1.48%) |
Apr 23, 2003 | 8.585 | 8.633 | 8.257 | 8.469 | 50,739 | -0.12(-1.35%) |
Apr 22, 2003 | 8.566 | 8.624 | 8.469 | 8.585 | 69,068 | -0.01(-0.11%) |
Apr 21, 2003 | 8.402 | 8.633 | 8.209 | 8.595 | 44,112 | -0.03(-0.34%) |
Apr 17, 2003 | 8.460 | 8.691 | 8.373 | 8.624 | 76,109 | +0.18(+2.17%) |
Apr 16, 2003 | 8.469 | 8.576 | 8.189 | 8.440 | 69,378 | -0.16(-1.91%) |
Apr 15, 2003 | 8.489 | 8.604 | 8.257 | 8.604 | 66,893 | +0.26(+3.12%) |
Apr 14, 2003 | 7.919 | 8.450 | 7.880 | 8.344 | 114,009 | +0.36(+4.47%) |
Apr 11, 2003 | 8.112 | 8.112 | 7.919 | 7.986 | 23,402 | -0.14(-1.66%) |
Apr 10, 2003 | 8.083 | 8.305 | 8.083 | 8.122 | 27,440 | -0.02(-0.24%) |
Apr 09, 2003 | 8.083 | 8.392 | 8.083 | 8.141 | 77,663 | +0.04(+0.48%) |
Apr 08, 2003 | 8.131 | 8.286 | 7.967 | 8.102 | 81,183 | -0.24(-2.89%) |
Apr 07, 2003 | 8.353 | 8.720 | 8.209 | 8.344 | 105,828 | +0.04(+0.47%) |
Apr 04, 2003 | 8.402 | 8.469 | 8.266 | 8.305 | 53,432 | +0.08(+0.94%) |
Apr 03, 2003 | 8.189 | 8.382 | 8.122 | 8.228 | 68,757 | +0.03(+0.35%) |
Apr 02, 2003 | 8.122 | 8.209 | 8.015 | 8.199 | 63,787 | +0.26(+3.28%) |
Apr 01, 2003 | 7.822 | 8.025 | 7.822 | 7.938 | 47,012 | +0.04(+0.49%) |
Mar 31, 2003 | 7.919 | 8.266 | 7.726 | 7.900 | 99,408 | -0.26(-3.20%) |
Mar 28, 2003 | 8.315 | 8.315 | 8.015 | 8.160 | 41,372 | -0.16(-1.97%) |
Mar 27, 2003 | 8.402 | 8.411 | 8.209 | 8.324 | 93,195 | -0.08(-0.92%) |
Mar 26, 2003 | 8.035 | 8.594 | 7.996 | 8.402 | 158,284 | +0.22(+2.72%) |
Mar 25, 2003 | 7.977 | 8.305 | 7.822 | 8.180 | 33,446 | +0.16(+2.05%) |
Mar 24, 2003 | 8.044 | 8.151 | 7.977 | 8.015 | 41,938 | -0.15(-1.89%) |
Mar 21, 2003 | 8.025 | 8.247 | 7.851 | 8.170 | 9,868,384 | +0.35(+4.44%) |
Mar 20, 2003 | 7.726 | 7.967 | 7.726 | 7.822 | 2,568,058 | -0.02(-0.25%) |
Mar 19, 2003 | 7.919 | 7.919 | 7.793 | 7.842 | 31,892 | +0.05(+0.62%) |
Mar 18, 2003 | 7.677 | 7.909 | 7.677 | 7.793 | 53,432 | +0.03(+0.37%) |
Mar 17, 2003 | 7.069 | 7.967 | 6.992 | 7.764 | 75,799 | +0.65(+9.09%) |
Mar 14, 2003 | 6.953 | 7.195 | 6.953 | 7.117 | 35,621 | +0.14(+2.08%) |
Mar 13, 2003 | 6.760 | 7.001 | 6.663 | 6.972 | 35,103 | +0.21(+3.14%) |
Mar 12, 2003 | 6.943 | 6.943 | 6.712 | 6.760 | 21,331 | -0.19(-2.78%) |
Mar 11, 2003 | 6.741 | 7.108 | 6.712 | 6.953 | 48,461 | +0.21(+3.15%) |
Mar 10, 2003 | 6.857 | 6.857 | 6.625 | 6.741 | 23,402 | -0.03(-0.43%) |
Mar 07, 2003 | 6.712 | 6.857 | 6.615 | 6.770 | 35,000 | +0.01(+0.14%) |
Mar 06, 2003 | 6.818 | 6.847 | 6.702 | 6.760 | 17,500 | -0.05(-0.71%) |
Mar 05, 2003 | 6.683 | 6.886 | 6.683 | 6.808 | 26,405 | +0.08(+1.13%) |
Mar 04, 2003 | 6.770 | 6.847 | 6.663 | 6.732 | 16,671 | -0.10(-1.40%) |
Mar 03, 2003 | 7.059 | 7.098 | 6.760 | 6.828 | 27,958 | -0.22(-3.15%) |
Feb 28, 2003 | 7.146 | 7.243 | 7.050 | 7.050 | 58,195 | -0.03(-0.41%) |
Feb 27, 2003 | 6.673 | 7.243 | 6.673 | 7.079 | 76,006 | +0.35(+5.17%) |
Feb 26, 2003 | 6.857 | 6.857 | 6.576 | 6.731 | 34,482 | -0.13(-1.83%) |
Feb 25, 2003 | 6.712 | 6.857 | 6.528 | 6.857 | 37,071 | +0.14(+2.01%) |
Feb 24, 2003 | 6.847 | 6.847 | 6.586 | 6.721 | 26,198 | +0.03(+0.42%) |
Feb 21, 2003 | 6.181 | 6.905 | 6.181 | 6.693 | 80,769 | +0.51(+8.30%) |
Feb 20, 2003 | 6.470 | 6.470 | 6.181 | 6.181 | 30,858 | -0.08(-1.23%) |
Feb 19, 2003 | 6.451 | 6.451 | 6.190 | 6.258 | 54,985 | -0.07(-1.07%) |
Feb 18, 2003 | 6.161 | 6.335 | 6.007 | 6.325 | 33,550 | +0.16(+2.66%) |
Feb 14, 2003 | 6.074 | 6.354 | 5.987 | 6.161 | 33,446 | +0.05(+0.79%) |
Feb 13, 2003 | 6.258 | 6.325 | 6.036 | 6.113 | 156,465 | -0.15(-2.47%) |
Feb 12, 2003 | 6.296 | 6.470 | 6.267 | 6.267 | 38,106 | -0.08(-1.22%) |
Feb 11, 2003 | 6.422 | 6.528 | 6.287 | 6.345 | 45,769 | +0.00(+0.00%) |
Feb 10, 2003 | 6.374 | 6.480 | 6.287 | 6.345 | 54,778 | -0.03(-0.45%) |
Feb 07, 2003 | 6.509 | 6.799 | 6.287 | 6.374 | 76,213 | -0.07(-1.05%) |
Feb 06, 2003 | 6.422 | 6.567 | 6.354 | 6.441 | 27,648 | +0.09(+1.37%) |
Feb 05, 2003 | 6.422 | 6.663 | 6.277 | 6.354 | 49,704 | -0.06(-0.90%) |
Feb 04, 2003 | 6.663 | 6.663 | 6.374 | 6.412 | 40,074 | -0.17(-2.57%) |