Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.566 | 9.024 | 8.566 | 9.024 | 201,494 | +0.50(+5.83%) |
Apr 29, 2003 | 7.786 | 8.719 | 7.786 | 8.527 | 319,827 | +0.78(+10.07%) |
Apr 28, 2003 | 7.831 | 8.030 | 7.694 | 7.747 | 59,885 | -0.01(-0.10%) |
Apr 25, 2003 | 7.724 | 7.801 | 7.678 | 7.755 | 23,405 | +0.07(+0.90%) |
Apr 24, 2003 | 7.938 | 8.015 | 7.648 | 7.686 | 46,679 | -0.23(-2.90%) |
Apr 23, 2003 | 8.030 | 8.084 | 7.916 | 7.916 | 18,828 | -0.08(-0.96%) |
Apr 22, 2003 | 7.763 | 8.069 | 7.763 | 7.992 | 30,858 | +0.18(+2.35%) |
Apr 21, 2003 | 7.648 | 7.824 | 7.625 | 7.808 | 52,432 | +0.19(+2.51%) |
Apr 17, 2003 | 7.686 | 7.694 | 7.564 | 7.617 | 88,652 | -0.06(-0.80%) |
Apr 16, 2003 | 7.831 | 7.831 | 7.648 | 7.678 | 22,882 | -0.16(-2.05%) |
Apr 15, 2003 | 7.686 | 7.839 | 7.663 | 7.839 | 29,550 | +0.19(+2.50%) |
Apr 14, 2003 | 7.617 | 7.763 | 7.617 | 7.648 | 33,865 | +0.05(+0.70%) |
Apr 11, 2003 | 7.625 | 7.640 | 7.457 | 7.594 | 22,489 | +0.00(+0.00%) |
Apr 10, 2003 | 7.548 | 7.640 | 7.548 | 7.594 | 22,489 | +0.05(+0.61%) |
Apr 09, 2003 | 7.495 | 7.587 | 7.472 | 7.548 | 101,335 | +0.08(+1.13%) |
Apr 08, 2003 | 7.533 | 7.533 | 7.457 | 7.464 | 73,746 | -0.09(-1.21%) |
Apr 07, 2003 | 7.495 | 7.663 | 7.495 | 7.556 | 24,320 | +0.12(+1.65%) |
Apr 04, 2003 | 7.503 | 7.541 | 7.418 | 7.434 | 61,324 | -0.06(-0.82%) |
Apr 03, 2003 | 7.648 | 7.648 | 7.365 | 7.495 | 55,701 | -0.15(-2.00%) |
Apr 02, 2003 | 7.686 | 7.686 | 7.610 | 7.648 | 25,628 | -0.03(-0.40%) |
Apr 01, 2003 | 7.571 | 7.686 | 7.510 | 7.678 | 25,889 | +0.17(+2.24%) |
Mar 31, 2003 | 7.648 | 7.686 | 7.457 | 7.510 | 87,867 | -0.14(-1.80%) |
Mar 28, 2003 | 7.694 | 7.701 | 7.625 | 7.648 | 60,932 | -0.04(-0.50%) |
Mar 27, 2003 | 7.610 | 7.877 | 7.610 | 7.686 | 58,316 | +0.06(+0.80%) |
Mar 26, 2003 | 7.648 | 7.686 | 7.602 | 7.625 | 81,983 | -0.02(-0.30%) |
Mar 25, 2003 | 7.633 | 7.686 | 7.625 | 7.648 | 45,764 | +0.00(+0.00%) |
Mar 24, 2003 | 7.610 | 7.763 | 7.602 | 7.648 | 68,123 | +0.02(+0.20%) |
Mar 21, 2003 | 7.724 | 7.831 | 7.610 | 7.633 | 92,836 | -0.02(-0.20%) |
Mar 20, 2003 | 7.686 | 7.747 | 7.610 | 7.648 | 58,839 | -0.11(-1.48%) |
Mar 19, 2003 | 7.801 | 7.839 | 7.495 | 7.763 | 215,746 | +0.11(+1.40%) |
Mar 18, 2003 | 8.413 | 8.489 | 7.495 | 7.656 | 214,831 | -1.09(-12.50%) |
Mar 17, 2003 | 8.374 | 8.749 | 8.374 | 8.749 | 42,364 | +0.37(+4.47%) |
Mar 14, 2003 | 8.527 | 8.527 | 8.298 | 8.374 | 120,948 | -0.08(-0.90%) |
Mar 13, 2003 | 8.122 | 8.489 | 8.046 | 8.451 | 47,725 | +0.34(+4.25%) |
Mar 12, 2003 | 8.336 | 8.351 | 8.107 | 8.107 | 49,294 | -0.18(-2.21%) |
Mar 11, 2003 | 8.336 | 8.527 | 8.283 | 8.290 | 15,559 | -0.02(-0.18%) |
Mar 10, 2003 | 8.298 | 8.413 | 8.260 | 8.306 | 34,650 | -0.03(-0.37%) |
Mar 07, 2003 | 8.298 | 8.497 | 8.267 | 8.336 | 14,252 | +0.01(+0.09%) |
Mar 06, 2003 | 8.489 | 8.566 | 8.298 | 8.329 | 18,174 | -0.17(-1.98%) |
Mar 05, 2003 | 8.734 | 8.734 | 8.420 | 8.497 | 24,320 | -0.24(-2.71%) |
Mar 04, 2003 | 8.795 | 8.818 | 8.726 | 8.734 | 23,405 | -0.13(-1.47%) |
Mar 03, 2003 | 8.413 | 8.872 | 8.413 | 8.864 | 29,550 | +0.45(+5.36%) |
Feb 28, 2003 | 8.489 | 8.527 | 8.413 | 8.413 | 23,928 | -0.08(-0.90%) |
Feb 27, 2003 | 8.451 | 8.527 | 8.260 | 8.489 | 73,092 | +0.11(+1.37%) |
Feb 26, 2003 | 8.719 | 8.757 | 8.336 | 8.374 | 96,497 | -0.34(-3.95%) |
Feb 25, 2003 | 8.803 | 8.803 | 8.627 | 8.719 | 40,011 | -0.15(-1.64%) |
Feb 24, 2003 | 9.101 | 9.101 | 8.810 | 8.864 | 51,386 | -0.29(-3.17%) |
Feb 21, 2003 | 8.680 | 9.330 | 8.680 | 9.155 | 241,635 | +0.64(+7.55%) |
Feb 20, 2003 | 8.336 | 8.566 | 8.321 | 8.512 | 69,692 | +0.18(+2.11%) |
Feb 19, 2003 | 8.780 | 8.780 | 8.275 | 8.336 | 79,237 | -0.45(-5.13%) |
Feb 18, 2003 | 8.451 | 8.787 | 8.451 | 8.787 | 30,204 | +0.39(+4.64%) |
Feb 14, 2003 | 8.405 | 8.680 | 8.397 | 8.397 | 44,195 | +0.02(+0.18%) |
Feb 13, 2003 | 8.413 | 8.436 | 8.321 | 8.382 | 14,775 | -0.05(-0.63%) |
Feb 12, 2003 | 8.489 | 8.535 | 8.420 | 8.436 | 34,911 | -0.05(-0.63%) |
Feb 11, 2003 | 8.413 | 8.535 | 8.336 | 8.489 | 17,128 | +0.00(+0.00%) |
Feb 10, 2003 | 8.428 | 8.489 | 8.313 | 8.489 | 40,403 | +0.06(+0.73%) |
Feb 07, 2003 | 8.719 | 8.749 | 8.428 | 8.428 | 33,473 | -0.33(-3.76%) |
Feb 06, 2003 | 8.971 | 8.986 | 8.642 | 8.757 | 77,668 | -0.21(-2.30%) |
Feb 05, 2003 | 9.101 | 9.101 | 8.872 | 8.963 | 29,942 | -0.18(-1.92%) |
Feb 04, 2003 | 8.986 | 9.208 | 8.902 | 9.139 | 30,466 | +0.10(+1.10%) |