Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.218 | 9.333 | 9.201 | 9.306 | 589,915 | +0.09(+0.95%) |
Apr 29, 2003 | 9.360 | 9.421 | 9.201 | 9.218 | 461,562 | -0.14(-1.46%) |
Apr 28, 2003 | 9.229 | 9.393 | 9.201 | 9.355 | 731,597 | +0.18(+1.97%) |
Apr 25, 2003 | 9.147 | 9.174 | 8.966 | 9.174 | 281,720 | +0.04(+0.48%) |
Apr 24, 2003 | 8.950 | 9.147 | 8.950 | 9.130 | 278,069 | +0.10(+1.09%) |
Apr 23, 2003 | 8.928 | 9.092 | 8.873 | 9.032 | 241,918 | +0.13(+1.48%) |
Apr 22, 2003 | 8.763 | 8.900 | 8.758 | 8.900 | 255,429 | +0.12(+1.37%) |
Apr 21, 2003 | 8.807 | 8.813 | 8.774 | 8.780 | 118,859 | -0.02(-0.25%) |
Apr 17, 2003 | 8.758 | 8.824 | 8.736 | 8.802 | 305,273 | +0.05(+0.63%) |
Apr 16, 2003 | 8.824 | 8.824 | 8.736 | 8.747 | 164,321 | -0.08(-0.87%) |
Apr 15, 2003 | 8.741 | 8.856 | 8.730 | 8.824 | 387,251 | +0.04(+0.44%) |
Apr 14, 2003 | 8.818 | 8.818 | 8.758 | 8.785 | 165,417 | -0.01(-0.06%) |
Apr 11, 2003 | 8.692 | 8.840 | 8.692 | 8.791 | 189,883 | +0.02(+0.19%) |
Apr 10, 2003 | 8.900 | 8.900 | 8.758 | 8.774 | 359,865 | -0.13(-1.42%) |
Apr 09, 2003 | 8.922 | 8.993 | 8.889 | 8.900 | 547,374 | -0.02(-0.25%) |
Apr 08, 2003 | 8.840 | 8.971 | 8.840 | 8.922 | 195,360 | +0.08(+0.93%) |
Apr 07, 2003 | 8.917 | 8.999 | 8.791 | 8.840 | 349,457 | -0.08(-0.92%) |
Apr 04, 2003 | 8.741 | 8.922 | 8.741 | 8.922 | 298,518 | +0.16(+1.81%) |
Apr 03, 2003 | 8.758 | 8.763 | 8.736 | 8.763 | 170,164 | +0.02(+0.19%) |
Apr 02, 2003 | 8.654 | 8.747 | 8.637 | 8.747 | 351,283 | +0.09(+1.08%) |
Apr 01, 2003 | 8.659 | 8.659 | 8.588 | 8.654 | 200,655 | -0.01(-0.06%) |
Mar 31, 2003 | 8.583 | 8.676 | 8.577 | 8.659 | 356,395 | +0.08(+0.89%) |
Mar 28, 2003 | 8.517 | 8.648 | 8.511 | 8.583 | 248,126 | +0.08(+0.90%) |
Mar 27, 2003 | 8.309 | 8.572 | 8.309 | 8.506 | 850,639 | -0.14(-1.65%) |
Mar 26, 2003 | 8.615 | 8.648 | 8.555 | 8.648 | 216,357 | +0.05(+0.64%) |
Mar 25, 2003 | 8.517 | 8.621 | 8.506 | 8.594 | 326,635 | +0.08(+0.90%) |
Mar 24, 2003 | 8.566 | 8.566 | 8.429 | 8.517 | 81,430 | -0.04(-0.51%) |
Mar 21, 2003 | 8.440 | 8.566 | 8.391 | 8.561 | 319,880 | +0.13(+1.49%) |
Mar 20, 2003 | 8.429 | 8.446 | 8.380 | 8.435 | 155,740 | +0.01(+0.06%) |
Mar 19, 2003 | 8.440 | 8.462 | 8.380 | 8.429 | 108,635 | -0.01(-0.13%) |
Mar 18, 2003 | 8.407 | 8.446 | 8.391 | 8.440 | 226,216 | +0.03(+0.39%) |
Mar 17, 2003 | 8.413 | 8.451 | 8.303 | 8.407 | 205,584 | +0.01(+0.07%) |
Mar 14, 2003 | 8.347 | 8.457 | 8.347 | 8.402 | 204,672 | +0.00(+0.00%) |
Mar 13, 2003 | 8.358 | 8.402 | 8.336 | 8.402 | 180,023 | +0.05(+0.66%) |
Mar 12, 2003 | 8.336 | 8.391 | 8.303 | 8.347 | 188,239 | -0.04(-0.52%) |
Mar 11, 2003 | 8.407 | 8.478 | 8.342 | 8.391 | 252,142 | -0.01(-0.13%) |
Mar 10, 2003 | 8.484 | 8.484 | 8.380 | 8.402 | 197,916 | -0.08(-0.97%) |
Mar 07, 2003 | 8.374 | 8.489 | 8.358 | 8.484 | 328,461 | +0.07(+0.85%) |
Mar 06, 2003 | 8.353 | 8.413 | 8.298 | 8.413 | 563,806 | +0.03(+0.39%) |
Mar 05, 2003 | 8.353 | 8.396 | 8.309 | 8.380 | 253,055 | +0.03(+0.39%) |
Mar 04, 2003 | 8.380 | 8.407 | 8.314 | 8.347 | 260,906 | -0.06(-0.72%) |
Mar 03, 2003 | 8.363 | 8.435 | 8.325 | 8.407 | 240,457 | +0.05(+0.66%) |
Feb 28, 2003 | 8.325 | 8.358 | 8.320 | 8.353 | 380,679 | +0.03(+0.33%) |
Feb 27, 2003 | 8.309 | 8.336 | 8.292 | 8.325 | 305,638 | +0.02(+0.20%) |
Feb 26, 2003 | 8.325 | 8.325 | 8.281 | 8.309 | 282,268 | -0.02(-0.20%) |
Feb 25, 2003 | 8.353 | 8.353 | 8.292 | 8.325 | 384,513 | -0.02(-0.20%) |
Feb 24, 2003 | 8.363 | 8.363 | 8.325 | 8.342 | 306,551 | -0.02(-0.26%) |
Feb 21, 2003 | 8.298 | 8.363 | 8.292 | 8.363 | 213,983 | +0.03(+0.33%) |
Feb 20, 2003 | 8.298 | 8.407 | 8.298 | 8.336 | 634,647 | +0.02(+0.20%) |
Feb 19, 2003 | 8.281 | 8.325 | 8.265 | 8.320 | 287,563 | +0.03(+0.33%) |
Feb 18, 2003 | 8.325 | 8.325 | 8.270 | 8.292 | 166,878 | -0.01(-0.07%) |
Feb 14, 2003 | 8.248 | 8.309 | 8.216 | 8.298 | 657,470 | +0.07(+0.80%) |
Feb 13, 2003 | 8.243 | 8.270 | 8.227 | 8.232 | 440,017 | -0.07(-0.79%) |
Feb 12, 2003 | 8.216 | 8.298 | 8.216 | 8.298 | 1,570,734 | +0.08(+1.00%) |
Feb 11, 2003 | 8.298 | 8.320 | 8.205 | 8.216 | 2,093,643 | -0.08(-0.92%) |
Feb 10, 2003 | 8.369 | 8.407 | 8.106 | 8.292 | 1,788,917 | -0.09(-1.05%) |
Feb 07, 2003 | 8.462 | 8.478 | 8.353 | 8.380 | 855,934 | -0.09(-1.04%) |
Feb 06, 2003 | 8.435 | 8.484 | 8.435 | 8.468 | 671,528 | -0.02(-0.19%) |
Feb 05, 2003 | 8.495 | 8.517 | 8.473 | 8.484 | 362,603 | -0.03(-0.32%) |
Feb 04, 2003 | 8.500 | 8.522 | 8.478 | 8.511 | 548,835 | +0.01(+0.06%) |