Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.624 | 8.723 | 8.615 | 8.723 | 12,514 | +0.10(+1.14%) |
Apr 29, 2003 | 8.717 | 8.717 | 8.624 | 8.624 | 11,173 | -0.06(-0.65%) |
Apr 28, 2003 | 8.651 | 8.681 | 8.591 | 8.681 | 5,586 | +0.13(+1.57%) |
Apr 25, 2003 | 8.609 | 8.642 | 8.547 | 8.547 | 11,397 | +0.01(+0.10%) |
Apr 24, 2003 | 8.502 | 8.568 | 8.499 | 8.538 | 28,381 | +0.04(+0.49%) |
Apr 23, 2003 | 8.362 | 8.499 | 8.362 | 8.496 | 17,878 | +0.13(+1.50%) |
Apr 22, 2003 | 8.436 | 8.436 | 8.317 | 8.371 | 8,045 | -0.03(-0.32%) |
Apr 21, 2003 | 8.272 | 8.398 | 8.272 | 8.398 | 1,340 | -0.07(-0.88%) |
Apr 17, 2003 | 8.472 | 8.472 | 8.472 | 8.472 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 8.451 | 8.472 | 8.430 | 8.472 | 1,564 | +0.00(+0.00%) |
Apr 15, 2003 | 8.233 | 8.472 | 8.233 | 8.472 | 3,352 | +0.04(+0.49%) |
Apr 14, 2003 | 8.236 | 8.469 | 8.236 | 8.430 | 2,681 | -0.04(-0.49%) |
Apr 11, 2003 | 8.207 | 8.472 | 8.207 | 8.472 | 16,760 | +0.07(+0.78%) |
Apr 10, 2003 | 8.490 | 8.490 | 8.407 | 8.407 | 4,693 | -0.07(-0.77%) |
Apr 09, 2003 | 8.365 | 8.472 | 8.365 | 8.472 | 5,363 | +0.09(+1.06%) |
Apr 08, 2003 | 8.326 | 8.442 | 8.293 | 8.383 | 11,844 | +0.03(+0.33%) |
Apr 07, 2003 | 8.427 | 8.442 | 8.329 | 8.356 | 42,907 | -0.07(-0.85%) |
Apr 04, 2003 | 8.454 | 8.454 | 8.359 | 8.427 | 8,045 | -0.03(-0.32%) |
Apr 03, 2003 | 8.439 | 8.457 | 8.427 | 8.454 | 15,643 | +0.01(+0.14%) |
Apr 02, 2003 | 8.427 | 8.457 | 8.398 | 8.442 | 22,571 | +0.04(+0.46%) |
Apr 01, 2003 | 8.451 | 8.502 | 8.308 | 8.404 | 41,119 | -0.05(-0.63%) |
Mar 31, 2003 | 8.412 | 8.457 | 8.392 | 8.457 | 10,726 | +0.04(+0.46%) |
Mar 28, 2003 | 8.311 | 8.484 | 8.311 | 8.418 | 24,359 | +0.07(+0.89%) |
Mar 27, 2003 | 8.332 | 8.418 | 8.308 | 8.344 | 21,230 | -0.01(-0.07%) |
Mar 26, 2003 | 8.502 | 8.553 | 8.308 | 8.350 | 18,325 | -0.22(-2.61%) |
Mar 25, 2003 | 8.332 | 8.648 | 8.332 | 8.573 | 22,124 | +0.15(+1.73%) |
Mar 24, 2003 | 8.323 | 8.499 | 8.323 | 8.427 | 10,726 | +0.07(+0.82%) |
Mar 21, 2003 | 8.371 | 8.445 | 8.344 | 8.359 | 4,469 | +0.01(+0.07%) |
Mar 20, 2003 | 8.474 | 8.603 | 8.338 | 8.353 | 20,336 | -0.03(-0.36%) |
Mar 19, 2003 | 8.404 | 8.493 | 8.383 | 8.383 | 11,397 | -0.04(-0.43%) |
Mar 18, 2003 | 8.651 | 8.651 | 8.350 | 8.418 | 20,559 | -0.18(-2.05%) |
Mar 17, 2003 | 8.574 | 8.609 | 8.574 | 8.594 | 4,916 | +0.04(+0.42%) |
Mar 14, 2003 | 8.571 | 8.571 | 8.547 | 8.559 | 3,799 | -0.02(-0.21%) |
Mar 13, 2003 | 8.511 | 8.577 | 8.483 | 8.577 | 24,806 | +0.21(+2.46%) |
Mar 12, 2003 | 8.389 | 8.389 | 8.371 | 8.371 | 670 | -0.01(-0.18%) |
Mar 11, 2003 | 8.353 | 8.395 | 8.344 | 8.386 | 6,927 | +0.08(+0.97%) |
Mar 10, 2003 | 8.508 | 8.508 | 8.305 | 8.305 | 6,033 | -0.06(-0.68%) |
Mar 07, 2003 | 8.451 | 8.457 | 8.362 | 8.362 | 8,492 | -0.09(-1.10%) |
Mar 06, 2003 | 8.487 | 8.487 | 8.451 | 8.455 | 11,844 | -0.04(-0.42%) |
Mar 05, 2003 | 8.466 | 8.493 | 8.466 | 8.490 | 12,738 | +0.02(+0.28%) |
Mar 04, 2003 | 8.433 | 8.469 | 8.433 | 8.466 | 4,022 | -0.02(-0.28%) |
Mar 03, 2003 | 8.308 | 8.502 | 8.308 | 8.490 | 2,681 | +0.02(+0.28%) |
Feb 28, 2003 | 8.499 | 8.517 | 8.466 | 8.466 | 5,363 | -0.04(-0.53%) |
Feb 27, 2003 | 8.499 | 8.553 | 8.499 | 8.511 | 4,469 | +0.04(+0.46%) |
Feb 26, 2003 | 8.460 | 8.517 | 8.460 | 8.472 | 6,927 | -0.03(-0.35%) |
Feb 25, 2003 | 8.457 | 8.502 | 8.457 | 8.502 | 1,117 | +0.07(+0.89%) |
Feb 24, 2003 | 8.383 | 8.427 | 8.314 | 8.427 | 9,609 | +0.07(+0.86%) |
Feb 21, 2003 | 8.353 | 8.356 | 8.341 | 8.356 | 12,961 | +0.00(+0.04%) |
Feb 20, 2003 | 8.344 | 8.353 | 8.341 | 8.353 | 14,749 | +0.01(+0.14%) |
Feb 19, 2003 | 8.353 | 8.368 | 8.332 | 8.341 | 25,252 | -0.01(-0.07%) |
Feb 18, 2003 | 8.350 | 8.350 | 8.293 | 8.347 | 31,957 | +0.07(+0.83%) |
Feb 14, 2003 | 8.398 | 8.401 | 8.272 | 8.278 | 9,162 | -0.04(-0.50%) |
Feb 13, 2003 | 8.278 | 8.362 | 8.263 | 8.320 | 10,950 | +0.04(+0.50%) |
Feb 12, 2003 | 8.350 | 8.350 | 8.278 | 8.278 | 12,291 | -0.07(-0.89%) |
Feb 11, 2003 | 8.338 | 8.365 | 8.278 | 8.353 | 10,056 | +0.04(+0.43%) |
Feb 10, 2003 | 8.296 | 8.317 | 8.263 | 8.317 | 8,715 | +0.02(+0.29%) |
Feb 07, 2003 | 8.412 | 8.427 | 8.278 | 8.293 | 384,605 | -0.01(-0.14%) |
Feb 06, 2003 | 8.418 | 8.418 | 8.302 | 8.305 | 13,632 | -0.05(-0.64%) |
Feb 05, 2003 | 8.356 | 8.368 | 8.341 | 8.359 | 4,022 | -0.00(-0.04%) |
Feb 04, 2003 | 8.356 | 8.362 | 8.284 | 8.362 | 2,011 | +0.01(+0.14%) |