Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.627 | 8.706 | 8.607 | 8.682 | 115,281 | +0.04(+0.51%) |
Apr 29, 2003 | 8.715 | 8.755 | 8.585 | 8.638 | 69,168 | -0.13(-1.49%) |
Apr 28, 2003 | 8.715 | 8.839 | 8.704 | 8.768 | 162,749 | +0.04(+0.48%) |
Apr 25, 2003 | 8.804 | 8.804 | 8.660 | 8.726 | 34,810 | -0.10(-1.15%) |
Apr 24, 2003 | 8.824 | 8.886 | 8.775 | 8.828 | 38,427 | -0.03(-0.35%) |
Apr 23, 2003 | 8.859 | 8.903 | 8.762 | 8.859 | 96,293 | -0.02(-0.25%) |
Apr 22, 2003 | 8.693 | 8.892 | 8.693 | 8.881 | 96,745 | +0.12(+1.34%) |
Apr 21, 2003 | 8.704 | 8.771 | 8.704 | 8.764 | 51,537 | +0.04(+0.46%) |
Apr 17, 2003 | 8.560 | 8.724 | 8.560 | 8.724 | 129,747 | +0.14(+1.65%) |
Apr 16, 2003 | 8.711 | 8.711 | 8.571 | 8.582 | 59,674 | -0.06(-0.67%) |
Apr 15, 2003 | 8.627 | 8.682 | 8.605 | 8.640 | 273,510 | -0.05(-0.53%) |
Apr 14, 2003 | 8.642 | 8.706 | 8.596 | 8.686 | 37,974 | +0.05(+0.56%) |
Apr 11, 2003 | 8.638 | 8.660 | 8.574 | 8.638 | 36,618 | -0.06(-0.64%) |
Apr 10, 2003 | 8.605 | 8.693 | 8.596 | 8.693 | 55,154 | +0.09(+1.00%) |
Apr 09, 2003 | 8.627 | 8.709 | 8.563 | 8.607 | 131,104 | -0.01(-0.10%) |
Apr 08, 2003 | 8.649 | 8.649 | 8.558 | 8.616 | 252,714 | -0.06(-0.64%) |
Apr 07, 2003 | 8.782 | 8.846 | 8.671 | 8.671 | 153,708 | -0.09(-0.99%) |
Apr 04, 2003 | 8.726 | 8.777 | 8.516 | 8.757 | 202,985 | +0.08(+0.97%) |
Apr 03, 2003 | 8.806 | 8.870 | 8.673 | 8.673 | 181,737 | -0.19(-2.10%) |
Apr 02, 2003 | 8.892 | 8.892 | 8.793 | 8.859 | 116,637 | -0.01(-0.10%) |
Apr 01, 2003 | 8.771 | 8.890 | 8.757 | 8.868 | 113,472 | +0.10(+1.16%) |
Mar 31, 2003 | 8.826 | 8.826 | 8.717 | 8.766 | 67,812 | -0.12(-1.37%) |
Mar 28, 2003 | 8.837 | 8.894 | 8.828 | 8.888 | 56,962 | +0.08(+0.88%) |
Mar 27, 2003 | 8.682 | 8.870 | 8.675 | 8.810 | 113,472 | +0.10(+1.09%) |
Mar 26, 2003 | 8.793 | 8.793 | 8.698 | 8.715 | 178,572 | -0.04(-0.51%) |
Mar 25, 2003 | 8.744 | 8.832 | 8.684 | 8.759 | 160,489 | +0.09(+1.02%) |
Mar 24, 2003 | 8.737 | 8.821 | 8.605 | 8.671 | 82,279 | -0.12(-1.38%) |
Mar 21, 2003 | 8.863 | 8.863 | 8.742 | 8.793 | 197,560 | -0.05(-0.53%) |
Mar 20, 2003 | 8.782 | 8.879 | 8.680 | 8.839 | 122,062 | +0.06(+0.68%) |
Mar 19, 2003 | 8.748 | 8.779 | 8.717 | 8.779 | 119,802 | +0.02(+0.23%) |
Mar 18, 2003 | 8.627 | 8.759 | 8.529 | 8.759 | 301,991 | +0.14(+1.59%) |
Mar 17, 2003 | 8.527 | 8.653 | 8.527 | 8.622 | 84,087 | +0.10(+1.19%) |
Mar 14, 2003 | 8.481 | 8.587 | 8.450 | 8.521 | 63,743 | -0.00(-0.03%) |
Mar 13, 2003 | 8.538 | 8.578 | 8.465 | 8.523 | 42,495 | +0.07(+0.86%) |
Mar 12, 2003 | 8.461 | 8.463 | 8.339 | 8.450 | 56,510 | -0.18(-2.13%) |
Mar 11, 2003 | 8.740 | 8.740 | 8.633 | 8.633 | 68,716 | -0.06(-0.74%) |
Mar 10, 2003 | 8.759 | 8.815 | 8.680 | 8.698 | 172,243 | -0.12(-1.38%) |
Mar 07, 2003 | 8.715 | 8.855 | 8.695 | 8.819 | 70,524 | +0.00(+0.00%) |
Mar 06, 2003 | 8.837 | 8.848 | 8.784 | 8.819 | 48,372 | +0.00(+0.00%) |
Mar 05, 2003 | 8.755 | 8.841 | 8.746 | 8.819 | 104,431 | +0.05(+0.53%) |
Mar 04, 2003 | 8.759 | 8.813 | 8.740 | 8.773 | 116,637 | +0.02(+0.28%) |
Mar 03, 2003 | 8.804 | 8.839 | 8.748 | 8.748 | 123,418 | +0.03(+0.38%) |
Feb 28, 2003 | 8.744 | 8.813 | 8.715 | 8.715 | 28,933 | +0.03(+0.31%) |
Feb 27, 2003 | 8.782 | 8.819 | 8.689 | 8.689 | 38,427 | -0.09(-1.06%) |
Feb 26, 2003 | 8.737 | 8.826 | 8.713 | 8.782 | 45,660 | +0.01(+0.15%) |
Feb 25, 2003 | 8.775 | 8.888 | 8.680 | 8.768 | 135,624 | -0.01(-0.10%) |
Feb 24, 2003 | 8.693 | 8.835 | 8.693 | 8.777 | 205,697 | +0.06(+0.66%) |
Feb 21, 2003 | 8.618 | 8.737 | 8.613 | 8.720 | 167,270 | +0.15(+1.81%) |
Feb 20, 2003 | 8.627 | 8.633 | 8.532 | 8.565 | 65,552 | +0.03(+0.34%) |
Feb 19, 2003 | 8.582 | 8.582 | 8.529 | 8.536 | 27,577 | -0.05(-0.54%) |
Feb 18, 2003 | 8.494 | 8.582 | 8.452 | 8.582 | 58,318 | +0.13(+1.57%) |
Feb 14, 2003 | 8.357 | 8.450 | 8.304 | 8.450 | 30,741 | +0.13(+1.54%) |
Feb 13, 2003 | 8.372 | 8.417 | 8.242 | 8.321 | 108,047 | -0.04(-0.48%) |
Feb 12, 2003 | 8.516 | 8.569 | 8.341 | 8.361 | 119,802 | -0.15(-1.82%) |
Feb 11, 2003 | 8.607 | 8.658 | 8.476 | 8.516 | 97,649 | -0.07(-0.77%) |
Feb 10, 2003 | 8.536 | 8.582 | 8.463 | 8.582 | 35,714 | +0.13(+1.54%) |
Feb 07, 2003 | 8.582 | 8.582 | 8.434 | 8.452 | 128,391 | -0.12(-1.34%) |
Feb 06, 2003 | 8.605 | 8.605 | 8.467 | 8.567 | 39,783 | -0.02(-0.21%) |
Feb 05, 2003 | 8.737 | 8.737 | 8.571 | 8.585 | 69,620 | -0.11(-1.25%) |
Feb 04, 2003 | 8.505 | 8.702 | 8.483 | 8.693 | 426,314 | +0.11(+1.29%) |