Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.287 | 9.478 | 9.187 | 9.367 | 731,502 | +0.01(+0.06%) |
Apr 29, 2003 | 9.446 | 9.446 | 9.171 | 9.361 | 1,423,322 | -0.30(-3.07%) |
Apr 28, 2003 | 9.552 | 9.679 | 9.536 | 9.658 | 524,202 | +0.11(+1.11%) |
Apr 25, 2003 | 9.684 | 9.695 | 9.499 | 9.552 | 424,615 | -0.19(-1.90%) |
Apr 24, 2003 | 9.504 | 9.790 | 9.388 | 9.737 | 708,448 | +0.24(+2.51%) |
Apr 23, 2003 | 9.552 | 9.578 | 9.483 | 9.499 | 314,446 | -0.11(-1.10%) |
Apr 22, 2003 | 9.472 | 9.658 | 9.441 | 9.605 | 506,250 | +0.13(+1.40%) |
Apr 21, 2003 | 9.409 | 9.520 | 9.382 | 9.472 | 265,691 | +0.03(+0.34%) |
Apr 17, 2003 | 9.393 | 9.515 | 9.372 | 9.441 | 1,098,104 | +0.05(+0.51%) |
Apr 16, 2003 | 9.261 | 9.446 | 9.261 | 9.393 | 702,590 | +0.18(+1.95%) |
Apr 15, 2003 | 9.224 | 9.261 | 9.176 | 9.213 | 310,855 | -0.08(-0.85%) |
Apr 14, 2003 | 9.128 | 9.314 | 9.102 | 9.292 | 645,332 | +0.20(+2.15%) |
Apr 11, 2003 | 9.102 | 9.213 | 9.049 | 9.097 | 1,175,960 | -0.02(-0.17%) |
Apr 10, 2003 | 9.107 | 9.208 | 8.996 | 9.113 | 911,024 | -0.04(-0.46%) |
Apr 09, 2003 | 9.028 | 9.240 | 9.028 | 9.155 | 1,168,968 | +0.09(+0.99%) |
Apr 08, 2003 | 8.949 | 9.128 | 8.890 | 9.065 | 1,622,118 | +0.07(+0.76%) |
Apr 07, 2003 | 8.732 | 9.076 | 8.732 | 8.996 | 1,116,245 | +0.39(+4.55%) |
Apr 04, 2003 | 8.758 | 8.816 | 8.583 | 8.605 | 281,187 | -0.15(-1.75%) |
Apr 03, 2003 | 8.732 | 8.806 | 8.652 | 8.758 | 349,594 | +0.03(+0.30%) |
Apr 02, 2003 | 8.546 | 8.843 | 8.520 | 8.732 | 366,601 | +0.29(+3.45%) |
Apr 01, 2003 | 8.351 | 8.615 | 8.250 | 8.440 | 550,091 | +0.17(+2.11%) |
Mar 31, 2003 | 8.335 | 8.414 | 8.202 | 8.266 | 485,086 | -0.07(-0.83%) |
Mar 28, 2003 | 8.388 | 8.430 | 8.271 | 8.335 | 430,473 | -0.08(-0.94%) |
Mar 27, 2003 | 8.520 | 8.536 | 8.377 | 8.414 | 343,925 | -0.15(-1.79%) |
Mar 26, 2003 | 8.684 | 8.732 | 8.557 | 8.568 | 14,777,456 | -0.12(-1.34%) |
Mar 25, 2003 | 8.552 | 8.790 | 8.520 | 8.684 | 543,855 | +0.14(+1.61%) |
Mar 24, 2003 | 8.573 | 8.679 | 8.366 | 8.546 | 733,581 | -0.16(-1.82%) |
Mar 21, 2003 | 8.520 | 8.747 | 8.515 | 8.705 | 5,517,924 | +0.19(+2.17%) |
Mar 20, 2003 | 8.568 | 8.599 | 8.298 | 8.520 | 672,544 | -0.13(-1.53%) |
Mar 19, 2003 | 8.652 | 8.673 | 8.525 | 8.652 | 469,212 | -0.05(-0.61%) |
Mar 18, 2003 | 8.546 | 8.705 | 8.451 | 8.705 | 966,581 | +0.14(+1.67%) |
Mar 17, 2003 | 8.361 | 8.642 | 8.261 | 8.562 | 848,286 | +0.17(+2.08%) |
Mar 14, 2003 | 8.573 | 8.626 | 8.340 | 8.388 | 1,508,169 | -0.11(-1.25%) |
Mar 13, 2003 | 8.054 | 8.599 | 8.054 | 8.493 | 1,013,635 | +0.48(+5.94%) |
Mar 12, 2003 | 7.932 | 8.044 | 7.874 | 8.017 | 1,308,806 | +0.10(+1.20%) |
Mar 11, 2003 | 8.044 | 8.144 | 7.911 | 7.922 | 647,033 | -0.11(-1.38%) |
Mar 10, 2003 | 8.097 | 8.298 | 7.991 | 8.033 | 767,218 | -0.17(-2.06%) |
Mar 07, 2003 | 8.292 | 8.377 | 8.192 | 8.202 | 690,874 | -0.11(-1.34%) |
Mar 06, 2003 | 8.229 | 8.361 | 8.192 | 8.313 | 598,090 | +0.02(+0.26%) |
Mar 05, 2003 | 8.366 | 8.456 | 8.229 | 8.292 | 626,057 | -0.12(-1.45%) |
Mar 04, 2003 | 8.467 | 8.726 | 8.388 | 8.414 | 1,121,915 | -0.19(-2.15%) |
Mar 03, 2003 | 8.546 | 8.599 | 8.419 | 8.599 | 866,616 | +0.12(+1.37%) |
Feb 28, 2003 | 8.467 | 8.520 | 8.308 | 8.483 | 632,104 | +0.04(+0.50%) |
Feb 27, 2003 | 8.308 | 8.440 | 8.298 | 8.440 | 715,062 | +0.21(+2.57%) |
Feb 26, 2003 | 8.255 | 8.382 | 8.229 | 8.229 | 866,994 | -0.08(-0.96%) |
Feb 25, 2003 | 8.335 | 8.451 | 8.271 | 8.308 | 1,270,256 | -0.11(-1.26%) |
Feb 24, 2003 | 8.361 | 8.467 | 8.202 | 8.414 | 1,602,465 | +0.25(+3.11%) |
Feb 21, 2003 | 8.054 | 8.197 | 8.017 | 8.160 | 519,478 | +0.06(+0.78%) |
Feb 20, 2003 | 8.202 | 8.276 | 8.054 | 8.097 | 598,279 | -0.11(-1.29%) |
Feb 19, 2003 | 8.229 | 8.382 | 8.102 | 8.202 | 3,021,630 | -0.07(-0.90%) |
Feb 18, 2003 | 8.139 | 8.435 | 8.033 | 8.276 | 970,172 | +0.14(+1.76%) |
Feb 14, 2003 | 7.975 | 8.134 | 7.932 | 8.134 | 817,673 | +0.20(+2.47%) |
Feb 13, 2003 | 8.017 | 8.070 | 7.874 | 7.938 | 2,179,958 | -0.16(-1.96%) |
Feb 12, 2003 | 7.885 | 8.176 | 7.885 | 8.097 | 8,301,453 | -0.07(-0.91%) |
Feb 11, 2003 | 8.287 | 8.335 | 8.118 | 8.171 | 1,050,862 | -0.12(-1.40%) |
Feb 10, 2003 | 8.361 | 8.440 | 8.229 | 8.287 | 1,073,160 | +0.01(+0.06%) |
Feb 07, 2003 | 8.652 | 8.652 | 8.282 | 8.282 | 604,704 | -0.37(-4.28%) |
Feb 06, 2003 | 8.837 | 8.890 | 8.520 | 8.652 | 526,848 | -0.27(-3.02%) |
Feb 05, 2003 | 8.922 | 9.023 | 8.626 | 8.922 | 552,170 | -0.02(-0.24%) |
Feb 04, 2003 | 9.128 | 9.155 | 8.837 | 8.943 | 468,078 | -0.23(-2.54%) |