Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.439 | 9.473 | 9.377 | 9.414 | 229,979 | -0.02(-0.26%) |
Apr 29, 2003 | 9.542 | 9.582 | 9.389 | 9.439 | 225,116 | -0.06(-0.60%) |
Apr 28, 2003 | 9.651 | 9.658 | 9.471 | 9.495 | 271,922 | -0.15(-1.59%) |
Apr 25, 2003 | 9.920 | 9.959 | 9.636 | 9.648 | 253,281 | -0.27(-2.74%) |
Apr 24, 2003 | 9.846 | 9.962 | 9.821 | 9.920 | 290,969 | +0.14(+1.39%) |
Apr 23, 2003 | 9.685 | 9.796 | 9.685 | 9.784 | 156,223 | +0.14(+1.41%) |
Apr 22, 2003 | 9.500 | 9.673 | 9.451 | 9.648 | 115,496 | +0.15(+1.56%) |
Apr 21, 2003 | 9.389 | 9.500 | 9.379 | 9.500 | 83,076 | +0.15(+1.58%) |
Apr 17, 2003 | 9.254 | 9.461 | 9.221 | 9.352 | 109,012 | +0.16(+1.75%) |
Apr 16, 2003 | 8.967 | 9.293 | 8.967 | 9.192 | 298,263 | +0.22(+2.48%) |
Apr 15, 2003 | 9.007 | 9.009 | 8.812 | 8.970 | 180,741 | -0.04(-0.41%) |
Apr 14, 2003 | 8.982 | 9.007 | 8.970 | 9.007 | 56,329 | +0.05(+0.52%) |
Apr 11, 2003 | 8.982 | 9.068 | 8.883 | 8.960 | 66,055 | +0.00(+0.03%) |
Apr 10, 2003 | 8.883 | 9.007 | 8.846 | 8.957 | 65,042 | +0.08(+0.89%) |
Apr 09, 2003 | 8.982 | 9.007 | 8.878 | 8.878 | 67,271 | -0.07(-0.74%) |
Apr 08, 2003 | 8.957 | 9.007 | 8.859 | 8.945 | 105,770 | -0.01(-0.14%) |
Apr 07, 2003 | 9.007 | 9.204 | 8.935 | 8.957 | 100,096 | +0.15(+1.68%) |
Apr 04, 2003 | 8.797 | 9.019 | 8.637 | 8.809 | 98,070 | +0.02(+0.28%) |
Apr 03, 2003 | 8.883 | 9.056 | 8.777 | 8.785 | 142,040 | +0.00(+0.00%) |
Apr 02, 2003 | 8.323 | 8.856 | 8.323 | 8.785 | 232,410 | +0.49(+5.89%) |
Apr 01, 2003 | 8.276 | 8.316 | 8.155 | 8.296 | 97,259 | +0.02(+0.27%) |
Mar 31, 2003 | 8.254 | 8.323 | 8.118 | 8.274 | 80,036 | -0.04(-0.50%) |
Mar 28, 2003 | 8.296 | 8.316 | 8.217 | 8.316 | 31,406 | +0.02(+0.24%) |
Mar 27, 2003 | 8.262 | 8.316 | 8.143 | 8.296 | 71,526 | -0.03(-0.33%) |
Mar 26, 2003 | 8.382 | 8.385 | 8.160 | 8.323 | 93,004 | -0.05(-0.65%) |
Mar 25, 2003 | 8.205 | 8.390 | 8.081 | 8.378 | 104,149 | +0.04(+0.47%) |
Mar 24, 2003 | 8.392 | 8.392 | 8.217 | 8.338 | 65,042 | -0.20(-2.40%) |
Mar 21, 2003 | 8.291 | 8.550 | 8.291 | 8.543 | 94,423 | +0.31(+3.81%) |
Mar 20, 2003 | 8.254 | 8.375 | 8.143 | 8.229 | 135,961 | -0.02(-0.30%) |
Mar 19, 2003 | 8.044 | 8.328 | 8.044 | 8.254 | 100,299 | +0.23(+2.86%) |
Mar 18, 2003 | 8.197 | 8.222 | 7.921 | 8.025 | 80,847 | -0.17(-2.11%) |
Mar 17, 2003 | 7.975 | 8.227 | 7.891 | 8.197 | 106,580 | +0.22(+2.82%) |
Mar 14, 2003 | 7.946 | 8.165 | 7.798 | 7.973 | 224,913 | +0.08(+0.97%) |
Mar 13, 2003 | 7.650 | 7.896 | 7.465 | 7.896 | 160,681 | +0.46(+6.17%) |
Mar 12, 2003 | 7.381 | 7.479 | 7.341 | 7.437 | 47,616 | +0.06(+0.80%) |
Mar 11, 2003 | 7.279 | 7.479 | 7.279 | 7.378 | 83,481 | +0.06(+0.84%) |
Mar 10, 2003 | 7.467 | 7.467 | 7.284 | 7.316 | 140,621 | -0.15(-2.02%) |
Mar 07, 2003 | 7.304 | 7.556 | 7.213 | 7.467 | 150,347 | +0.12(+1.65%) |
Mar 06, 2003 | 7.531 | 7.534 | 7.181 | 7.346 | 269,491 | -0.25(-3.25%) |
Mar 05, 2003 | 7.156 | 7.625 | 7.156 | 7.593 | 312,852 | +0.38(+5.20%) |
Mar 04, 2003 | 7.835 | 7.859 | 7.181 | 7.218 | 279,014 | -0.72(-9.05%) |
Mar 03, 2003 | 7.795 | 8.044 | 7.795 | 7.936 | 111,241 | +0.14(+1.77%) |
Feb 28, 2003 | 7.748 | 7.798 | 7.699 | 7.798 | 157,439 | +0.02(+0.32%) |
Feb 27, 2003 | 7.909 | 7.995 | 7.650 | 7.773 | 243,352 | -0.14(-1.72%) |
Feb 26, 2003 | 8.044 | 8.094 | 7.909 | 7.909 | 96,449 | -0.16(-1.99%) |
Feb 25, 2003 | 7.958 | 8.168 | 7.909 | 8.069 | 93,612 | +0.10(+1.21%) |
Feb 24, 2003 | 7.963 | 7.995 | 7.946 | 7.973 | 86,318 | -0.01(-0.19%) |
Feb 21, 2003 | 7.872 | 8.032 | 7.825 | 7.988 | 95,841 | +0.15(+1.95%) |
Feb 20, 2003 | 7.859 | 7.943 | 7.810 | 7.835 | 96,246 | -0.02(-0.31%) |
Feb 19, 2003 | 7.936 | 8.069 | 7.837 | 7.859 | 86,723 | -0.14(-1.73%) |
Feb 18, 2003 | 7.748 | 8.044 | 7.640 | 7.998 | 89,357 | +0.31(+3.98%) |
Feb 14, 2003 | 7.622 | 7.773 | 7.613 | 7.692 | 69,095 | +0.09(+1.23%) |
Feb 13, 2003 | 7.583 | 7.598 | 7.526 | 7.598 | 81,860 | -0.05(-0.61%) |
Feb 12, 2003 | 7.798 | 7.798 | 7.625 | 7.645 | 68,689 | -0.13(-1.65%) |
Feb 11, 2003 | 8.094 | 8.094 | 7.679 | 7.773 | 153,387 | -0.28(-3.43%) |
Feb 10, 2003 | 7.798 | 8.049 | 7.716 | 8.049 | 150,145 | +0.28(+3.56%) |
Feb 07, 2003 | 8.143 | 8.155 | 7.714 | 7.773 | 88,952 | -0.34(-4.20%) |
Feb 06, 2003 | 8.328 | 8.390 | 7.995 | 8.114 | 154,400 | -0.15(-1.85%) |
Feb 05, 2003 | 8.044 | 8.267 | 8.020 | 8.267 | 136,569 | +0.27(+3.40%) |
Feb 04, 2003 | 7.995 | 8.067 | 7.894 | 7.995 | 129,072 | -0.03(-0.34%) |