Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.310 | 9.517 | 8.985 | 9.507 | 322,470 | +0.30(+3.21%) |
Apr 29, 2003 | 8.887 | 9.399 | 8.887 | 9.212 | 172,146 | +0.31(+3.43%) |
Apr 28, 2003 | 8.946 | 9.064 | 8.591 | 8.906 | 150,019 | +0.10(+1.12%) |
Apr 25, 2003 | 9.192 | 9.192 | 8.798 | 8.808 | 279,230 | -0.43(-4.69%) |
Apr 24, 2003 | 9.241 | 9.419 | 9.054 | 9.241 | 249,287 | -0.06(-0.64%) |
Apr 23, 2003 | 8.887 | 9.488 | 8.847 | 9.300 | 401,540 | +0.47(+5.36%) |
Apr 22, 2003 | 8.473 | 9.015 | 8.158 | 8.827 | 406,310 | +0.35(+4.19%) |
Apr 21, 2003 | 8.256 | 8.561 | 8.256 | 8.473 | 274,967 | +0.32(+3.86%) |
Apr 17, 2003 | 7.497 | 8.266 | 7.497 | 8.158 | 279,027 | +0.66(+8.80%) |
Apr 16, 2003 | 7.389 | 7.823 | 7.379 | 7.497 | 322,064 | +0.17(+2.29%) |
Apr 15, 2003 | 7.685 | 7.685 | 7.261 | 7.330 | 361,954 | -0.26(-3.38%) |
Apr 14, 2003 | 7.882 | 7.882 | 7.389 | 7.586 | 464,978 | +0.01(+0.13%) |
Apr 11, 2003 | 7.773 | 8.059 | 7.547 | 7.576 | 348,657 | -0.48(-5.99%) |
Apr 10, 2003 | 8.128 | 8.266 | 8.000 | 8.059 | 110,129 | -0.08(-0.97%) |
Apr 09, 2003 | 8.286 | 8.325 | 8.029 | 8.138 | 201,074 | -0.13(-1.55%) |
Apr 08, 2003 | 8.561 | 8.561 | 8.187 | 8.266 | 174,075 | -0.30(-3.45%) |
Apr 07, 2003 | 8.887 | 8.887 | 8.473 | 8.561 | 263,092 | +0.09(+1.05%) |
Apr 04, 2003 | 8.719 | 8.731 | 8.246 | 8.473 | 373,728 | -0.27(-3.04%) |
Apr 03, 2003 | 8.906 | 8.956 | 8.670 | 8.739 | 198,638 | -0.11(-1.22%) |
Apr 02, 2003 | 8.887 | 9.162 | 8.749 | 8.847 | 328,966 | +0.12(+1.35%) |
Apr 01, 2003 | 8.502 | 8.798 | 8.364 | 8.729 | 301,865 | +0.27(+3.14%) |
Mar 31, 2003 | 8.749 | 8.808 | 8.374 | 8.463 | 264,651 | -0.46(-5.18%) |
Mar 28, 2003 | 9.015 | 9.172 | 8.867 | 8.925 | 122,433 | -0.09(-1.01%) |
Mar 27, 2003 | 9.093 | 9.162 | 8.818 | 9.016 | 187,899 | -0.10(-1.07%) |
Mar 26, 2003 | 9.300 | 9.419 | 9.093 | 9.113 | 176,612 | -0.19(-2.01%) |
Mar 25, 2003 | 9.359 | 9.537 | 9.005 | 9.300 | 236,252 | -0.06(-0.63%) |
Mar 24, 2003 | 9.576 | 9.763 | 9.310 | 9.359 | 198,907 | -0.66(-6.59%) |
Mar 21, 2003 | 10.10 | 10.25 | 9.803 | 10.02 | 20,340,920 | +0.30(+3.04%) |
Mar 20, 2003 | 9.517 | 9.941 | 9.290 | 9.724 | 219,286 | +0.16(+1.66%) |
Mar 19, 2003 | 9.547 | 9.635 | 9.212 | 9.565 | 247,220 | +0.02(+0.20%) |
Mar 18, 2003 | 9.379 | 9.763 | 9.212 | 9.547 | 504,888 | +0.70(+7.91%) |
Mar 17, 2003 | 8.020 | 9.064 | 7.882 | 8.847 | 760,059 | +0.83(+10.32%) |
Mar 14, 2003 | 8.276 | 8.573 | 8.020 | 8.020 | 368,757 | -0.31(-3.67%) |
Mar 13, 2003 | 8.128 | 8.384 | 7.980 | 8.325 | 363,172 | +0.40(+5.10%) |
Mar 12, 2003 | 8.049 | 8.216 | 7.793 | 7.921 | 375,637 | -0.16(-1.95%) |
Mar 11, 2003 | 8.571 | 8.601 | 7.980 | 8.079 | 373,119 | -0.24(-2.84%) |
Mar 10, 2003 | 8.640 | 8.749 | 8.266 | 8.315 | 296,689 | -0.35(-4.09%) |
Mar 07, 2003 | 8.640 | 8.867 | 8.492 | 8.670 | 200,310 | -0.18(-2.00%) |
Mar 06, 2003 | 9.005 | 9.064 | 8.680 | 8.847 | 334,650 | -0.20(-2.26%) |
Mar 05, 2003 | 9.261 | 9.310 | 8.906 | 9.052 | 259,945 | -0.25(-2.67%) |
Mar 04, 2003 | 9.823 | 9.882 | 9.222 | 9.300 | 209,194 | -0.54(-5.51%) |
Mar 03, 2003 | 10.36 | 10.41 | 9.714 | 9.842 | 275,881 | -0.27(-2.63%) |
Feb 28, 2003 | 10.000 | 10.17 | 9.813 | 10.11 | 161,895 | +0.16(+1.58%) |
Feb 27, 2003 | 9.566 | 9.990 | 9.468 | 9.951 | 258,930 | +0.48(+5.10%) |
Feb 26, 2003 | 10.000 | 10.000 | 9.468 | 9.468 | 326,429 | -0.27(-2.73%) |
Feb 25, 2003 | 9.448 | 9.911 | 9.093 | 9.734 | 506,695 | +0.28(+2.92%) |
Feb 24, 2003 | 9.872 | 9.970 | 9.428 | 9.458 | 150,729 | -0.33(-3.42%) |
Feb 21, 2003 | 9.990 | 9.990 | 9.497 | 9.793 | 274,054 | -0.18(-1.78%) |
Feb 20, 2003 | 9.852 | 10.09 | 9.675 | 9.970 | 552,574 | +0.02(+0.20%) |
Feb 19, 2003 | 10.51 | 10.59 | 9.931 | 9.951 | 369,465 | -0.18(-1.75%) |
Feb 18, 2003 | 10.000 | 10.74 | 10.000 | 10.13 | 718,123 | +0.51(+5.33%) |
Feb 14, 2003 | 9.153 | 9.901 | 9.024 | 9.616 | 709,191 | +0.59(+6.55%) |
Feb 13, 2003 | 9.133 | 9.133 | 8.837 | 9.024 | 515,323 | +0.04(+0.44%) |
Feb 12, 2003 | 9.103 | 9.419 | 8.975 | 8.985 | 372,916 | -0.15(-1.62%) |
Feb 11, 2003 | 9.389 | 9.537 | 9.103 | 9.133 | 391,491 | -0.21(-2.22%) |
Feb 10, 2003 | 9.222 | 9.685 | 9.074 | 9.340 | 396,059 | +0.00(+0.00%) |
Feb 07, 2003 | 9.714 | 9.852 | 9.222 | 9.340 | 250,810 | -0.22(-2.27%) |
Feb 06, 2003 | 9.468 | 9.832 | 9.369 | 9.556 | 228,784 | +0.01(+0.10%) |
Feb 05, 2003 | 9.409 | 10.34 | 9.251 | 9.547 | 638,140 | -0.01(-0.10%) |
Feb 04, 2003 | 9.754 | 9.852 | 9.310 | 9.556 | 451,580 | -0.32(-3.19%) |