Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.386 | 9.527 | 9.293 | 9.445 | 3,696,553 | +0.15(+1.59%) |
Apr 29, 2003 | 8.453 | 9.314 | 8.338 | 9.296 | 7,132,670 | +0.57(+6.51%) |
Apr 28, 2003 | 8.628 | 8.778 | 8.610 | 8.728 | 1,032,677 | +0.13(+1.50%) |
Apr 25, 2003 | 8.592 | 8.665 | 8.568 | 8.599 | 1,112,876 | -0.01(-0.10%) |
Apr 24, 2003 | 8.813 | 8.861 | 8.576 | 8.608 | 2,988,359 | -0.48(-5.26%) |
Apr 23, 2003 | 8.928 | 9.099 | 8.793 | 9.086 | 2,106,729 | +0.17(+1.94%) |
Apr 22, 2003 | 8.758 | 8.961 | 8.704 | 8.913 | 1,574,237 | +0.16(+1.81%) |
Apr 21, 2003 | 8.716 | 8.839 | 8.711 | 8.755 | 697,992 | +0.00(+0.04%) |
Apr 17, 2003 | 8.707 | 8.815 | 8.707 | 8.751 | 963,246 | +0.04(+0.51%) |
Apr 16, 2003 | 8.857 | 8.857 | 8.695 | 8.707 | 1,296,797 | -0.15(-1.71%) |
Apr 15, 2003 | 8.889 | 8.912 | 8.786 | 8.859 | 897,216 | -0.01(-0.16%) |
Apr 14, 2003 | 8.709 | 8.901 | 8.709 | 8.873 | 857,258 | +0.17(+1.90%) |
Apr 11, 2003 | 8.555 | 8.723 | 8.555 | 8.707 | 1,023,041 | +0.20(+2.30%) |
Apr 10, 2003 | 8.492 | 8.545 | 8.460 | 8.511 | 689,490 | -0.02(-0.19%) |
Apr 09, 2003 | 8.645 | 8.705 | 8.462 | 8.527 | 903,450 | -0.12(-1.37%) |
Apr 08, 2003 | 8.654 | 8.746 | 8.599 | 8.645 | 730,298 | -0.03(-0.33%) |
Apr 07, 2003 | 8.875 | 8.993 | 8.666 | 8.674 | 997,253 | -0.10(-1.15%) |
Apr 04, 2003 | 8.795 | 8.883 | 8.734 | 8.774 | 757,787 | +0.02(+0.20%) |
Apr 03, 2003 | 8.755 | 8.793 | 8.705 | 8.756 | 797,179 | +0.03(+0.32%) |
Apr 02, 2003 | 8.672 | 8.756 | 8.635 | 8.728 | 809,364 | +0.12(+1.44%) |
Apr 01, 2003 | 8.575 | 8.635 | 8.554 | 8.605 | 1,480,718 | +0.05(+0.56%) |
Mar 31, 2003 | 8.451 | 8.599 | 8.409 | 8.557 | 1,375,580 | +0.09(+1.04%) |
Mar 28, 2003 | 8.389 | 8.483 | 8.389 | 8.469 | 1,455,213 | +0.05(+0.65%) |
Mar 27, 2003 | 8.412 | 8.432 | 8.266 | 8.414 | 1,317,768 | -0.04(-0.48%) |
Mar 26, 2003 | 8.416 | 8.479 | 8.361 | 8.455 | 773,090 | +0.03(+0.36%) |
Mar 25, 2003 | 8.418 | 8.476 | 8.340 | 8.425 | 1,143,483 | -0.01(-0.06%) |
Mar 24, 2003 | 8.598 | 8.605 | 8.374 | 8.430 | 1,203,278 | -0.20(-2.35%) |
Mar 21, 2003 | 8.495 | 8.652 | 8.449 | 8.633 | 1,753,057 | +0.23(+2.79%) |
Mar 20, 2003 | 8.446 | 8.446 | 8.298 | 8.398 | 1,562,051 | -0.06(-0.67%) |
Mar 19, 2003 | 8.421 | 8.467 | 8.363 | 8.455 | 924,988 | +0.03(+0.40%) |
Mar 18, 2003 | 8.486 | 8.488 | 8.335 | 8.421 | 966,930 | -0.07(-0.85%) |
Mar 17, 2003 | 8.314 | 8.494 | 8.266 | 8.494 | 1,002,637 | +0.14(+1.73%) |
Mar 14, 2003 | 8.370 | 8.393 | 8.291 | 8.349 | 683,255 | +0.02(+0.23%) |
Mar 13, 2003 | 8.314 | 8.405 | 8.284 | 8.329 | 796,612 | +0.08(+0.98%) |
Mar 12, 2003 | 8.204 | 8.248 | 8.155 | 8.248 | 773,374 | +0.04(+0.54%) |
Mar 11, 2003 | 8.146 | 8.264 | 8.146 | 8.204 | 911,669 | +0.06(+0.76%) |
Mar 10, 2003 | 8.266 | 8.266 | 8.127 | 8.142 | 1,513,308 | -0.14(-1.72%) |
Mar 07, 2003 | 8.160 | 8.303 | 8.125 | 8.285 | 1,375,580 | +0.06(+0.75%) |
Mar 06, 2003 | 8.171 | 8.248 | 8.090 | 8.224 | 1,289,429 | +0.05(+0.65%) |
Mar 05, 2003 | 8.292 | 8.292 | 8.090 | 8.171 | 1,322,586 | -0.12(-1.47%) |
Mar 04, 2003 | 8.423 | 8.451 | 8.266 | 8.292 | 1,051,664 | -0.13(-1.57%) |
Mar 03, 2003 | 8.515 | 8.601 | 8.379 | 8.425 | 1,335,338 | -0.06(-0.73%) |
Feb 28, 2003 | 8.591 | 8.601 | 8.469 | 8.486 | 903,450 | -0.06(-0.72%) |
Feb 27, 2003 | 8.541 | 8.619 | 8.525 | 8.548 | 1,642,251 | +0.01(+0.17%) |
Feb 26, 2003 | 8.382 | 8.555 | 8.298 | 8.534 | 1,679,375 | +0.14(+1.70%) |
Feb 25, 2003 | 8.407 | 8.478 | 8.307 | 8.391 | 1,970,418 | -0.12(-1.45%) |
Feb 24, 2003 | 8.592 | 8.635 | 8.504 | 8.515 | 1,318,335 | -0.04(-0.52%) |
Feb 21, 2003 | 8.386 | 8.624 | 8.363 | 8.559 | 1,780,546 | +0.19(+2.28%) |
Feb 20, 2003 | 8.601 | 8.601 | 8.337 | 8.368 | 1,680,225 | -0.06(-0.69%) |
Feb 19, 2003 | 8.677 | 8.677 | 8.335 | 8.427 | 2,070,171 | -0.25(-2.89%) |
Feb 18, 2003 | 8.614 | 8.691 | 8.592 | 8.677 | 1,089,355 | +0.10(+1.11%) |
Feb 14, 2003 | 8.619 | 8.730 | 8.522 | 8.582 | 1,261,657 | -0.04(-0.43%) |
Feb 13, 2003 | 8.628 | 8.716 | 8.580 | 8.619 | 1,036,928 | +0.01(+0.06%) |
Feb 12, 2003 | 8.689 | 8.778 | 8.591 | 8.614 | 1,102,674 | -0.07(-0.83%) |
Feb 11, 2003 | 8.892 | 8.928 | 8.638 | 8.686 | 2,187,779 | -0.18(-2.03%) |
Feb 10, 2003 | 9.078 | 9.130 | 8.758 | 8.866 | 2,476,838 | -0.17(-1.86%) |
Feb 07, 2003 | 9.104 | 9.245 | 8.956 | 9.033 | 7,106,031 | +0.11(+1.19%) |
Feb 06, 2003 | 10.49 | 10.49 | 8.719 | 8.928 | 12,203,387 | -1.56(-14.87%) |
Feb 05, 2003 | 10.50 | 10.61 | 10.41 | 10.49 | 1,110,326 | -0.01(-0.13%) |
Feb 04, 2003 | 10.67 | 10.68 | 10.41 | 10.50 | 1,055,631 | -0.16(-1.54%) |