Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.480 | 8.907 | 8.480 | 8.820 | 9,700 | +0.33(+3.85%) |
Apr 29, 2003 | 8.600 | 8.613 | 8.493 | 8.493 | 14,700 | -0.14(-1.62%) |
Apr 28, 2003 | 8.287 | 8.667 | 8.260 | 8.633 | 10,100 | +0.39(+4.77%) |
Apr 25, 2003 | 8.333 | 8.400 | 8.227 | 8.240 | 5,800 | -0.06(-0.72%) |
Apr 24, 2003 | 8.400 | 8.433 | 8.300 | 8.300 | 19,000 | -0.11(-1.35%) |
Apr 23, 2003 | 8.460 | 8.553 | 8.367 | 8.413 | 16,400 | -0.05(-0.55%) |
Apr 22, 2003 | 8.333 | 8.600 | 8.320 | 8.460 | 24,900 | +0.09(+1.12%) |
Apr 21, 2003 | 8.367 | 8.467 | 8.233 | 8.367 | 6,200 | +0.03(+0.40%) |
Apr 17, 2003 | 8.167 | 8.333 | 8.167 | 8.333 | 20,600 | +0.21(+2.63%) |
Apr 16, 2003 | 8.200 | 8.200 | 8.000 | 8.120 | 22,400 | -0.05(-0.65%) |
Apr 15, 2003 | 8.033 | 8.200 | 8.033 | 8.173 | 18,300 | +0.11(+1.32%) |
Apr 14, 2003 | 8.067 | 8.067 | 8.013 | 8.067 | 10,900 | +0.03(+0.42%) |
Apr 11, 2003 | 8.353 | 8.353 | 8.033 | 8.033 | 6,300 | -0.29(-3.45%) |
Apr 10, 2003 | 8.267 | 8.360 | 8.267 | 8.320 | 8,300 | +0.09(+1.05%) |
Apr 09, 2003 | 8.233 | 8.433 | 8.227 | 8.233 | 17,300 | +0.03(+0.41%) |
Apr 08, 2003 | 8.267 | 8.267 | 8.160 | 8.200 | 6,400 | -0.11(-1.28%) |
Apr 07, 2003 | 7.733 | 8.333 | 7.733 | 8.307 | 20,600 | +0.63(+8.25%) |
Apr 04, 2003 | 7.867 | 7.867 | 7.673 | 7.673 | 5,900 | -0.16(-2.04%) |
Apr 03, 2003 | 7.547 | 7.873 | 7.547 | 7.833 | 30,400 | +0.32(+4.26%) |
Apr 02, 2003 | 7.233 | 7.620 | 7.233 | 7.513 | 16,500 | +0.28(+3.87%) |
Apr 01, 2003 | 6.827 | 7.267 | 6.827 | 7.233 | 19,400 | +0.39(+5.75%) |
Mar 31, 2003 | 6.947 | 6.967 | 6.813 | 6.840 | 19,200 | -0.13(-1.82%) |
Mar 28, 2003 | 7.033 | 7.033 | 6.900 | 6.967 | 7,600 | -0.07(-0.95%) |
Mar 27, 2003 | 7.180 | 7.220 | 7.033 | 7.033 | 11,000 | -0.14(-1.95%) |
Mar 26, 2003 | 6.600 | 7.300 | 6.600 | 7.173 | 2,190,000 | +0.57(+8.69%) |
Mar 25, 2003 | 7.000 | 7.233 | 6.467 | 6.600 | 20,500 | -0.37(-5.26%) |
Mar 24, 2003 | 7.253 | 7.320 | 6.967 | 6.967 | 17,700 | -0.27(-3.69%) |
Mar 21, 2003 | 6.967 | 7.587 | 6.967 | 7.233 | 45,100 | +0.27(+3.93%) |
Mar 20, 2003 | 6.633 | 6.960 | 6.567 | 6.960 | 22,300 | +0.30(+4.50%) |
Mar 19, 2003 | 6.333 | 7.013 | 6.327 | 6.660 | 27,600 | +0.34(+5.38%) |
Mar 18, 2003 | 6.267 | 6.360 | 6.260 | 6.320 | 27,200 | -0.11(-1.76%) |
Mar 17, 2003 | 6.587 | 6.587 | 6.433 | 6.433 | 26,600 | -0.15(-2.33%) |
Mar 14, 2003 | 6.687 | 6.847 | 6.567 | 6.587 | 19,900 | -0.11(-1.69%) |
Mar 13, 2003 | 6.767 | 6.860 | 6.667 | 6.700 | 11,700 | -0.10(-1.47%) |
Mar 12, 2003 | 6.967 | 6.993 | 6.800 | 6.800 | 12,300 | -0.20(-2.86%) |
Mar 11, 2003 | 7.000 | 7.000 | 6.860 | 7.000 | 10,900 | -0.07(-0.94%) |
Mar 10, 2003 | 7.227 | 7.227 | 7.000 | 7.067 | 9,600 | -0.15(-2.03%) |
Mar 07, 2003 | 7.267 | 7.267 | 7.200 | 7.213 | 7,100 | -0.09(-1.19%) |
Mar 06, 2003 | 7.387 | 7.400 | 7.300 | 7.300 | 10,600 | -0.09(-1.17%) |
Mar 05, 2003 | 7.520 | 7.533 | 7.367 | 7.387 | 12,800 | -0.11(-1.51%) |
Mar 04, 2003 | 7.467 | 7.540 | 7.367 | 7.500 | 11,000 | +0.07(+0.90%) |
Mar 03, 2003 | 7.647 | 7.700 | 7.420 | 7.433 | 6,800 | -0.17(-2.19%) |
Feb 28, 2003 | 7.700 | 7.700 | 7.600 | 7.600 | 10,200 | -0.07(-0.87%) |
Feb 27, 2003 | 7.667 | 7.833 | 7.600 | 7.667 | 5,100 | -0.03(-0.43%) |
Feb 26, 2003 | 7.800 | 7.800 | 7.667 | 7.700 | 10,800 | -0.09(-1.11%) |
Feb 25, 2003 | 7.967 | 8.007 | 7.600 | 7.787 | 17,600 | -0.21(-2.67%) |
Feb 24, 2003 | 8.753 | 8.787 | 8.000 | 8.000 | 27,100 | -0.80(-9.09%) |
Feb 21, 2003 | 8.707 | 8.853 | 8.467 | 8.800 | 8,400 | +0.09(+0.99%) |
Feb 20, 2003 | 8.500 | 8.913 | 8.413 | 8.713 | 9,900 | +0.18(+2.11%) |
Feb 19, 2003 | 8.567 | 8.580 | 8.400 | 8.533 | 14,100 | -0.07(-0.78%) |
Feb 18, 2003 | 8.400 | 8.600 | 8.373 | 8.600 | 16,400 | +0.25(+3.04%) |
Feb 14, 2003 | 8.473 | 8.733 | 8.300 | 8.347 | 12,400 | -0.11(-1.26%) |
Feb 13, 2003 | 8.267 | 8.500 | 8.267 | 8.453 | 8,600 | +0.18(+2.18%) |
Feb 12, 2003 | 8.440 | 8.467 | 8.240 | 8.273 | 12,100 | -0.16(-1.90%) |
Feb 11, 2003 | 8.967 | 8.967 | 8.433 | 8.433 | 8,900 | -0.50(-5.60%) |
Feb 10, 2003 | 8.873 | 8.933 | 8.767 | 8.933 | 3,300 | +0.00(+0.00%) |
Feb 07, 2003 | 9.280 | 9.320 | 8.933 | 8.933 | 7,500 | -0.34(-3.67%) |
Feb 06, 2003 | 9.340 | 9.400 | 9.200 | 9.273 | 7,200 | -0.06(-0.64%) |
Feb 05, 2003 | 9.367 | 9.367 | 9.200 | 9.333 | 23,600 | -0.03(-0.36%) |
Feb 04, 2003 | 9.107 | 9.433 | 8.973 | 9.367 | 47,700 | +0.27(+2.93%) |