Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.551 | 8.701 | 8.475 | 8.701 | 30,132 | +0.15(+1.76%) |
Apr 29, 2003 | 8.611 | 8.611 | 8.551 | 8.551 | 3,053 | -0.06(-0.70%) |
Apr 28, 2003 | 8.618 | 8.626 | 8.558 | 8.611 | 9,822 | +0.01(+0.09%) |
Apr 25, 2003 | 8.664 | 8.664 | 8.513 | 8.603 | 10,486 | -0.09(-1.04%) |
Apr 24, 2003 | 8.709 | 8.731 | 8.694 | 8.694 | 8,893 | +0.03(+0.35%) |
Apr 23, 2003 | 8.679 | 8.701 | 8.648 | 8.664 | 3,716 | +0.06(+0.70%) |
Apr 22, 2003 | 8.769 | 8.769 | 8.362 | 8.603 | 47,255 | -0.18(-2.06%) |
Apr 21, 2003 | 8.543 | 8.807 | 8.543 | 8.784 | 11,150 | +0.26(+3.00%) |
Apr 17, 2003 | 8.701 | 8.701 | 8.505 | 8.528 | 18,052 | -0.10(-1.14%) |
Apr 16, 2003 | 8.656 | 8.656 | 8.573 | 8.626 | 12,079 | -0.02(-0.26%) |
Apr 15, 2003 | 8.814 | 8.822 | 8.588 | 8.648 | 19,380 | -0.21(-2.38%) |
Apr 14, 2003 | 8.890 | 8.905 | 8.852 | 8.859 | 5,973 | +0.02(+0.17%) |
Apr 11, 2003 | 8.852 | 8.942 | 8.814 | 8.844 | 5,044 | -0.04(-0.42%) |
Apr 10, 2003 | 8.874 | 8.965 | 8.874 | 8.882 | 18,052 | +0.00(+0.00%) |
Apr 09, 2003 | 8.950 | 8.957 | 8.844 | 8.882 | 12,743 | -0.05(-0.59%) |
Apr 08, 2003 | 8.995 | 9.033 | 8.912 | 8.935 | 159,554 | +0.01(+0.08%) |
Apr 07, 2003 | 8.890 | 9.040 | 8.890 | 8.927 | 14,203 | +0.09(+1.02%) |
Apr 04, 2003 | 8.664 | 8.965 | 8.664 | 8.837 | 32,255 | +0.21(+2.45%) |
Apr 03, 2003 | 8.731 | 8.731 | 8.618 | 8.626 | 4,513 | -0.07(-0.78%) |
Apr 02, 2003 | 8.739 | 8.844 | 8.656 | 8.694 | 31,061 | -0.01(-0.09%) |
Apr 01, 2003 | 8.362 | 8.701 | 8.287 | 8.701 | 19,380 | +0.34(+4.05%) |
Mar 31, 2003 | 8.694 | 8.701 | 8.362 | 8.362 | 33,317 | -0.36(-4.15%) |
Mar 28, 2003 | 8.739 | 8.739 | 8.701 | 8.724 | 7,035 | -0.05(-0.52%) |
Mar 27, 2003 | 8.814 | 8.852 | 8.724 | 8.769 | 10,486 | -0.08(-0.85%) |
Mar 26, 2003 | 8.890 | 8.927 | 8.777 | 8.844 | 17,787 | -0.06(-0.68%) |
Mar 25, 2003 | 8.912 | 8.927 | 8.852 | 8.905 | 10,619 | +0.01(+0.08%) |
Mar 24, 2003 | 9.183 | 9.183 | 8.852 | 8.897 | 22,433 | -0.29(-3.12%) |
Mar 21, 2003 | 9.153 | 9.266 | 9.040 | 9.183 | 13,672 | +0.05(+0.58%) |
Mar 20, 2003 | 9.040 | 9.131 | 9.040 | 9.131 | 11,548 | +0.09(+1.00%) |
Mar 19, 2003 | 9.176 | 9.191 | 8.965 | 9.040 | 46,326 | -0.16(-1.72%) |
Mar 18, 2003 | 9.379 | 9.417 | 9.085 | 9.198 | 20,973 | -0.22(-2.32%) |
Mar 17, 2003 | 9.131 | 9.470 | 9.131 | 9.417 | 26,282 | +0.21(+2.29%) |
Mar 14, 2003 | 9.349 | 9.402 | 9.116 | 9.206 | 21,636 | -0.22(-2.32%) |
Mar 13, 2003 | 9.568 | 9.658 | 9.379 | 9.424 | 28,804 | -0.22(-2.27%) |
Mar 12, 2003 | 9.959 | 9.959 | 9.643 | 9.643 | 37,698 | -0.39(-3.90%) |
Mar 11, 2003 | 10.22 | 10.24 | 9.876 | 10.03 | 58,007 | -0.21(-2.06%) |
Mar 10, 2003 | 10.25 | 10.28 | 10.17 | 10.25 | 16,061 | -0.15(-1.45%) |
Mar 07, 2003 | 10.09 | 10.40 | 9.989 | 10.40 | 80,706 | +0.04(+0.36%) |
Mar 06, 2003 | 10.57 | 10.66 | 10.36 | 10.36 | 39,822 | -0.20(-1.93%) |
Mar 05, 2003 | 10.50 | 10.63 | 10.50 | 10.56 | 19,380 | +0.10(+0.94%) |
Mar 04, 2003 | 10.50 | 10.50 | 10.30 | 10.46 | 204,818 | -0.08(-0.79%) |
Mar 03, 2003 | 10.49 | 10.78 | 10.45 | 10.55 | 19,911 | +0.08(+0.72%) |
Feb 28, 2003 | 10.48 | 10.69 | 10.47 | 10.47 | 8,362 | -0.01(-0.07%) |
Feb 27, 2003 | 10.37 | 10.56 | 10.37 | 10.48 | 10,088 | +0.19(+1.83%) |
Feb 26, 2003 | 10.20 | 10.32 | 10.20 | 10.29 | 11,150 | +0.02(+0.15%) |
Feb 25, 2003 | 10.59 | 10.59 | 10.02 | 10.28 | 19,645 | -0.32(-2.99%) |
Feb 24, 2003 | 10.74 | 10.74 | 10.55 | 10.59 | 14,999 | -0.11(-1.06%) |
Feb 21, 2003 | 10.54 | 10.74 | 10.54 | 10.71 | 6,371 | +0.14(+1.35%) |
Feb 20, 2003 | 10.70 | 10.70 | 10.40 | 10.56 | 19,247 | -0.12(-1.13%) |
Feb 19, 2003 | 10.47 | 10.70 | 10.47 | 10.68 | 20,574 | +0.25(+2.38%) |
Feb 18, 2003 | 10.43 | 10.48 | 10.32 | 10.43 | 39,158 | +0.00(+0.00%) |
Feb 14, 2003 | 10.19 | 10.52 | 10.19 | 10.43 | 22,565 | +0.17(+1.69%) |
Feb 13, 2003 | 10.34 | 10.36 | 10.25 | 10.26 | 19,247 | -0.07(-0.66%) |
Feb 12, 2003 | 10.71 | 10.71 | 10.32 | 10.33 | 25,220 | -0.52(-4.79%) |
Feb 11, 2003 | 11.00 | 11.11 | 10.85 | 10.85 | 22,964 | -0.18(-1.64%) |
Feb 10, 2003 | 11.01 | 11.11 | 10.85 | 11.03 | 25,087 | +0.03(+0.27%) |
Feb 07, 2003 | 11.19 | 11.46 | 11.00 | 11.00 | 23,096 | -0.11(-1.02%) |
Feb 06, 2003 | 11.45 | 11.83 | 11.11 | 11.11 | 27,079 | -0.11(-1.01%) |
Feb 05, 2003 | 10.39 | 11.38 | 10.39 | 11.22 | 62,520 | +0.90(+8.76%) |
Feb 04, 2003 | 9.907 | 10.32 | 9.839 | 10.32 | 36,503 | +0.45(+4.58%) |