Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.322 | 9.513 | 9.221 | 9.401 | 728,791 | +0.01(+0.06%) |
Apr 29, 2003 | 9.481 | 9.481 | 9.205 | 9.396 | 1,418,046 | -0.30(-3.07%) |
Apr 28, 2003 | 9.587 | 9.715 | 9.571 | 9.694 | 522,259 | +0.11(+1.11%) |
Apr 25, 2003 | 9.720 | 9.731 | 9.534 | 9.587 | 423,041 | -0.19(-1.90%) |
Apr 24, 2003 | 9.540 | 9.826 | 9.423 | 9.773 | 705,822 | +0.24(+2.51%) |
Apr 23, 2003 | 9.587 | 9.614 | 9.518 | 9.534 | 313,280 | -0.11(-1.10%) |
Apr 22, 2003 | 9.508 | 9.694 | 9.476 | 9.640 | 504,374 | +0.13(+1.40%) |
Apr 21, 2003 | 9.444 | 9.555 | 9.417 | 9.508 | 264,707 | +0.03(+0.34%) |
Apr 17, 2003 | 9.428 | 9.550 | 9.407 | 9.476 | 1,094,034 | +0.05(+0.51%) |
Apr 16, 2003 | 9.295 | 9.481 | 9.295 | 9.428 | 699,986 | +0.18(+1.95%) |
Apr 15, 2003 | 9.258 | 9.295 | 9.210 | 9.247 | 309,703 | -0.08(-0.85%) |
Apr 14, 2003 | 9.162 | 9.348 | 9.136 | 9.327 | 642,940 | +0.20(+2.15%) |
Apr 11, 2003 | 9.136 | 9.247 | 9.083 | 9.131 | 1,171,601 | -0.02(-0.17%) |
Apr 10, 2003 | 9.141 | 9.242 | 9.030 | 9.146 | 907,647 | -0.04(-0.46%) |
Apr 09, 2003 | 9.061 | 9.274 | 9.061 | 9.189 | 1,164,635 | +0.09(+0.99%) |
Apr 08, 2003 | 8.982 | 9.162 | 8.923 | 9.099 | 1,616,106 | +0.07(+0.76%) |
Apr 07, 2003 | 8.764 | 9.109 | 8.764 | 9.030 | 1,112,108 | +0.39(+4.55%) |
Apr 04, 2003 | 8.791 | 8.849 | 8.615 | 8.637 | 280,145 | -0.15(-1.75%) |
Apr 03, 2003 | 8.764 | 8.838 | 8.684 | 8.791 | 348,298 | +0.03(+0.30%) |
Apr 02, 2003 | 8.578 | 8.876 | 8.552 | 8.764 | 365,243 | +0.29(+3.45%) |
Apr 01, 2003 | 8.382 | 8.647 | 8.281 | 8.472 | 548,052 | +0.18(+2.11%) |
Mar 31, 2003 | 8.366 | 8.445 | 8.233 | 8.297 | 483,288 | -0.07(-0.83%) |
Mar 28, 2003 | 8.419 | 8.461 | 8.302 | 8.366 | 428,878 | -0.08(-0.94%) |
Mar 27, 2003 | 8.552 | 8.568 | 8.408 | 8.445 | 342,650 | -0.15(-1.79%) |
Mar 26, 2003 | 8.716 | 8.764 | 8.589 | 8.599 | 14,722,683 | -0.12(-1.34%) |
Mar 25, 2003 | 8.583 | 8.822 | 8.552 | 8.716 | 541,839 | +0.14(+1.61%) |
Mar 24, 2003 | 8.605 | 8.711 | 8.398 | 8.578 | 730,862 | -0.16(-1.82%) |
Mar 21, 2003 | 8.552 | 8.780 | 8.546 | 8.737 | 5,497,472 | +0.19(+2.17%) |
Mar 20, 2003 | 8.599 | 8.631 | 8.328 | 8.552 | 670,051 | -0.13(-1.53%) |
Mar 19, 2003 | 8.684 | 8.706 | 8.557 | 8.684 | 467,473 | -0.05(-0.61%) |
Mar 18, 2003 | 8.578 | 8.737 | 8.483 | 8.737 | 962,999 | +0.14(+1.67%) |
Mar 17, 2003 | 8.392 | 8.674 | 8.291 | 8.594 | 845,142 | +0.18(+2.08%) |
Mar 14, 2003 | 8.605 | 8.658 | 8.371 | 8.419 | 1,502,579 | -0.11(-1.25%) |
Mar 13, 2003 | 8.084 | 8.631 | 8.084 | 8.525 | 1,009,878 | +0.48(+5.94%) |
Mar 12, 2003 | 7.962 | 8.074 | 7.904 | 8.047 | 1,303,955 | +0.10(+1.20%) |
Mar 11, 2003 | 8.074 | 8.174 | 7.941 | 7.951 | 644,635 | -0.11(-1.38%) |
Mar 10, 2003 | 8.127 | 8.328 | 8.020 | 8.063 | 764,374 | -0.17(-2.06%) |
Mar 07, 2003 | 8.323 | 8.408 | 8.222 | 8.233 | 688,313 | -0.11(-1.34%) |
Mar 06, 2003 | 8.259 | 8.392 | 8.222 | 8.344 | 595,873 | +0.02(+0.26%) |
Mar 05, 2003 | 8.398 | 8.488 | 8.259 | 8.323 | 623,737 | -0.12(-1.45%) |
Mar 04, 2003 | 8.498 | 8.759 | 8.419 | 8.445 | 1,117,756 | -0.19(-2.15%) |
Mar 03, 2003 | 8.578 | 8.631 | 8.451 | 8.631 | 863,404 | +0.12(+1.37%) |
Feb 28, 2003 | 8.498 | 8.552 | 8.339 | 8.514 | 629,761 | +0.04(+0.50%) |
Feb 27, 2003 | 8.339 | 8.472 | 8.328 | 8.472 | 712,412 | +0.21(+2.57%) |
Feb 26, 2003 | 8.286 | 8.413 | 8.259 | 8.259 | 863,780 | -0.08(-0.96%) |
Feb 25, 2003 | 8.366 | 8.483 | 8.302 | 8.339 | 1,265,548 | -0.11(-1.26%) |
Feb 24, 2003 | 8.392 | 8.498 | 8.233 | 8.445 | 1,596,526 | +0.25(+3.11%) |
Feb 21, 2003 | 8.084 | 8.228 | 8.047 | 8.190 | 517,553 | +0.06(+0.78%) |
Feb 20, 2003 | 8.233 | 8.307 | 8.084 | 8.127 | 596,061 | -0.11(-1.29%) |
Feb 19, 2003 | 8.259 | 8.413 | 8.132 | 8.233 | 3,010,431 | -0.07(-0.90%) |
Feb 18, 2003 | 8.169 | 8.467 | 8.063 | 8.307 | 966,576 | +0.14(+1.76%) |
Feb 14, 2003 | 8.004 | 8.164 | 7.962 | 8.164 | 814,642 | +0.20(+2.47%) |
Feb 13, 2003 | 8.047 | 8.100 | 7.904 | 7.967 | 2,171,878 | -0.16(-1.96%) |
Feb 12, 2003 | 7.914 | 8.206 | 7.914 | 8.127 | 8,270,683 | -0.07(-0.91%) |
Feb 11, 2003 | 8.318 | 8.366 | 8.148 | 8.201 | 1,046,967 | -0.12(-1.40%) |
Feb 10, 2003 | 8.392 | 8.472 | 8.259 | 8.318 | 1,069,183 | +0.01(+0.06%) |
Feb 07, 2003 | 8.684 | 8.684 | 8.313 | 8.313 | 602,462 | -0.37(-4.28%) |
Feb 06, 2003 | 8.870 | 8.923 | 8.552 | 8.684 | 524,895 | -0.27(-3.02%) |
Feb 05, 2003 | 8.955 | 9.056 | 8.658 | 8.955 | 550,123 | -0.02(-0.24%) |
Feb 04, 2003 | 9.162 | 9.189 | 8.870 | 8.976 | 466,343 | -0.23(-2.54%) |