Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.093 | 10.27 | 8.486 | 10.12 | 266,979 | +0.84(+9.00%) |
Apr 29, 2003 | 9.129 | 9.450 | 9.129 | 9.286 | 479,078 | +0.09(+1.01%) |
Apr 28, 2003 | 9.343 | 9.379 | 9.107 | 9.193 | 138,879 | +0.01(+0.08%) |
Apr 25, 2003 | 9.214 | 9.329 | 9.136 | 9.186 | 90,999 | -0.04(-0.39%) |
Apr 24, 2003 | 9.179 | 9.336 | 9.164 | 9.221 | 59,919 | -0.01(-0.08%) |
Apr 23, 2003 | 9.379 | 9.379 | 9.207 | 9.229 | 115,639 | -0.05(-0.54%) |
Apr 22, 2003 | 9.107 | 9.364 | 9.107 | 9.279 | 123,199 | +0.08(+0.85%) |
Apr 21, 2003 | 9.321 | 9.357 | 9.036 | 9.200 | 270,759 | -0.06(-0.69%) |
Apr 17, 2003 | 9.286 | 9.357 | 9.207 | 9.264 | 401,798 | +0.08(+0.86%) |
Apr 16, 2003 | 9.250 | 9.250 | 9.136 | 9.186 | 124,879 | +0.04(+0.48%) |
Apr 15, 2003 | 9.286 | 9.371 | 9.079 | 9.142 | 579,458 | -0.14(-1.55%) |
Apr 14, 2003 | 9.214 | 9.421 | 9.214 | 9.286 | 64,259 | +0.00(+0.00%) |
Apr 11, 2003 | 9.114 | 9.429 | 9.114 | 9.286 | 141,539 | +0.11(+1.17%) |
Apr 10, 2003 | 9.029 | 9.364 | 9.007 | 9.179 | 72,519 | +0.14(+1.57%) |
Apr 09, 2003 | 8.993 | 9.429 | 8.843 | 9.036 | 156,099 | +0.04(+0.40%) |
Apr 08, 2003 | 8.779 | 9.243 | 8.614 | 9.000 | 164,919 | -0.05(-0.55%) |
Apr 07, 2003 | 8.757 | 9.279 | 8.757 | 9.050 | 79,519 | +0.30(+3.43%) |
Apr 04, 2003 | 8.907 | 8.943 | 8.743 | 8.750 | 82,459 | -0.06(-0.65%) |
Apr 03, 2003 | 9.079 | 9.079 | 8.643 | 8.807 | 204,539 | -0.19(-2.14%) |
Apr 02, 2003 | 8.307 | 9.114 | 8.179 | 9.000 | 155,819 | +0.62(+7.42%) |
Apr 01, 2003 | 8.286 | 8.443 | 8.214 | 8.379 | 111,439 | +0.09(+1.12%) |
Mar 31, 2003 | 8.357 | 8.471 | 8.286 | 8.286 | 145,703 | -0.05(-0.60%) |
Mar 28, 2003 | 8.399 | 8.679 | 8.336 | 8.336 | 77,453 | -0.34(-3.87%) |
Mar 27, 2003 | 8.393 | 8.693 | 8.286 | 8.671 | 153,999 | +0.26(+3.06%) |
Mar 26, 2003 | 8.393 | 8.593 | 8.250 | 8.414 | 113,889 | -0.03(-0.34%) |
Mar 25, 2003 | 8.401 | 8.779 | 8.321 | 8.443 | 152,971 | +0.04(+0.51%) |
Mar 24, 2003 | 8.393 | 8.436 | 8.250 | 8.400 | 82,353 | -0.11(-1.26%) |
Mar 21, 2003 | 8.539 | 8.556 | 8.271 | 8.507 | 212,695 | +0.24(+2.85%) |
Mar 20, 2003 | 7.900 | 8.393 | 7.900 | 8.271 | 101,779 | +0.06(+0.78%) |
Mar 19, 2003 | 7.886 | 8.243 | 7.757 | 8.207 | 317,932 | +0.22(+2.77%) |
Mar 18, 2003 | 7.864 | 8.057 | 7.771 | 7.986 | 210,471 | -0.13(-1.58%) |
Mar 17, 2003 | 7.750 | 8.200 | 7.557 | 8.114 | 180,403 | +0.34(+4.41%) |
Mar 14, 2003 | 7.921 | 7.921 | 7.750 | 7.771 | 143,838 | -0.05(-0.64%) |
Mar 13, 2003 | 7.657 | 7.929 | 7.657 | 7.821 | 109,619 | -0.04(-0.45%) |
Mar 12, 2003 | 7.407 | 7.929 | 7.271 | 7.857 | 295,679 | -0.37(-4.51%) |
Mar 11, 2003 | 8.114 | 8.286 | 8.079 | 8.229 | 71,399 | +0.12(+1.50%) |
Mar 10, 2003 | 8.257 | 8.279 | 8.107 | 8.107 | 37,939 | -0.18(-2.16%) |
Mar 07, 2003 | 8.636 | 8.636 | 8.179 | 8.286 | 174,439 | -0.21(-2.52%) |
Mar 06, 2003 | 8.471 | 8.543 | 8.393 | 8.500 | 94,359 | +0.09(+1.02%) |
Mar 05, 2003 | 8.464 | 8.571 | 8.357 | 8.414 | 91,699 | +0.03(+0.34%) |
Mar 04, 2003 | 8.400 | 8.607 | 8.386 | 8.386 | 260,119 | -0.14(-1.59%) |
Mar 03, 2003 | 8.257 | 8.979 | 8.257 | 8.521 | 311,779 | +0.27(+3.29%) |
Feb 28, 2003 | 8.171 | 8.286 | 8.093 | 8.250 | 117,459 | +0.08(+0.96%) |
Feb 27, 2003 | 7.857 | 8.500 | 7.764 | 8.171 | 293,159 | +0.41(+5.34%) |
Feb 26, 2003 | 7.450 | 7.857 | 7.450 | 7.757 | 574,558 | +0.11(+1.50%) |
Feb 25, 2003 | 7.843 | 7.843 | 7.114 | 7.643 | 627,058 | -0.09(-1.11%) |
Feb 24, 2003 | 8.186 | 8.286 | 7.721 | 7.729 | 321,579 | -0.14(-1.73%) |
Feb 21, 2003 | 7.971 | 8.036 | 7.479 | 7.864 | 240,519 | +0.06(+0.74%) |
Feb 20, 2003 | 7.714 | 7.857 | 7.586 | 7.806 | 31,639 | +0.13(+1.67%) |
Feb 19, 2003 | 7.750 | 7.750 | 7.479 | 7.679 | 242,759 | +0.01(+0.09%) |
Feb 18, 2003 | 7.621 | 7.779 | 7.443 | 7.671 | 118,439 | -0.19(-2.41%) |
Feb 14, 2003 | 8.029 | 8.071 | 7.814 | 7.861 | 79,659 | -0.19(-2.34%) |
Feb 13, 2003 | 7.864 | 8.057 | 7.757 | 8.049 | 179,479 | +0.19(+2.35%) |
Feb 12, 2003 | 8.429 | 8.429 | 7.764 | 7.864 | 250,179 | -0.46(-5.49%) |
Feb 11, 2003 | 8.571 | 8.686 | 8.321 | 8.321 | 90,579 | -0.25(-2.92%) |
Feb 10, 2003 | 8.243 | 8.571 | 8.214 | 8.571 | 108,359 | +0.29(+3.54%) |
Feb 07, 2003 | 8.807 | 8.814 | 8.250 | 8.279 | 181,159 | -0.47(-5.39%) |
Feb 06, 2003 | 8.814 | 8.886 | 8.557 | 8.750 | 120,399 | -0.09(-0.97%) |
Feb 05, 2003 | 9.036 | 9.100 | 8.707 | 8.836 | 166,459 | -0.14(-1.59%) |
Feb 04, 2003 | 9.114 | 9.164 | 8.729 | 8.979 | 243,879 | -0.16(-1.80%) |