Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.155 | 8.406 | 8.155 | 8.305 | 59,188 | +0.14(+1.77%) |
Apr 29, 2003 | 8.475 | 8.475 | 8.149 | 8.161 | 26,483 | -0.12(-1.44%) |
Apr 28, 2003 | 8.468 | 8.468 | 8.261 | 8.280 | 25,366 | +0.01(+0.15%) |
Apr 25, 2003 | 8.412 | 8.412 | 8.205 | 8.268 | 27,280 | -0.13(-1.57%) |
Apr 24, 2003 | 8.437 | 8.606 | 8.299 | 8.399 | 25,525 | +0.09(+1.13%) |
Apr 23, 2003 | 8.318 | 8.412 | 8.243 | 8.305 | 33,024 | +0.08(+0.99%) |
Apr 22, 2003 | 8.243 | 8.362 | 8.199 | 8.224 | 13,401 | -0.08(-0.91%) |
Apr 21, 2003 | 8.305 | 8.305 | 8.243 | 8.299 | 7,338 | -0.01(-0.08%) |
Apr 17, 2003 | 8.349 | 8.355 | 8.092 | 8.305 | 30,312 | +0.06(+0.76%) |
Apr 16, 2003 | 8.337 | 8.337 | 8.042 | 8.243 | 14,039 | -0.09(-1.13%) |
Apr 15, 2003 | 8.023 | 8.337 | 7.910 | 8.337 | 16,910 | +0.20(+2.47%) |
Apr 14, 2003 | 8.004 | 8.136 | 7.879 | 8.136 | 16,113 | +0.04(+0.54%) |
Apr 11, 2003 | 8.149 | 8.149 | 8.004 | 8.092 | 22,494 | -0.04(-0.46%) |
Apr 10, 2003 | 8.180 | 8.180 | 8.130 | 8.130 | 8,934 | -0.02(-0.23%) |
Apr 09, 2003 | 8.048 | 8.180 | 8.048 | 8.149 | 12,922 | +0.19(+2.36%) |
Apr 08, 2003 | 7.910 | 8.117 | 7.910 | 7.961 | 21,856 | -0.19(-2.31%) |
Apr 07, 2003 | 8.149 | 8.286 | 8.004 | 8.149 | 42,117 | +0.12(+1.48%) |
Apr 04, 2003 | 8.330 | 8.337 | 8.029 | 8.029 | 36,853 | -0.28(-3.32%) |
Apr 03, 2003 | 8.368 | 8.456 | 8.211 | 8.305 | 21,377 | +0.00(+0.00%) |
Apr 02, 2003 | 8.274 | 8.305 | 7.979 | 8.305 | 18,027 | +0.12(+1.45%) |
Apr 01, 2003 | 8.004 | 8.186 | 7.992 | 8.186 | 14,677 | +0.16(+2.03%) |
Mar 31, 2003 | 8.343 | 8.343 | 8.023 | 8.023 | 19,677 | -0.32(-3.84%) |
Mar 28, 2003 | 8.581 | 8.581 | 8.344 | 8.344 | 11,167 | -0.11(-1.33%) |
Mar 27, 2003 | 9.057 | 9.057 | 8.224 | 8.456 | 28,397 | -0.33(-3.71%) |
Mar 26, 2003 | 8.963 | 8.989 | 8.782 | 8.782 | 10,529 | -0.12(-1.33%) |
Mar 25, 2003 | 8.763 | 8.976 | 8.587 | 8.900 | 13,720 | +0.12(+1.42%) |
Mar 24, 2003 | 8.681 | 9.051 | 8.487 | 8.775 | 19,782 | -0.25(-2.78%) |
Mar 21, 2003 | 9.283 | 9.330 | 8.431 | 9.026 | 36,214 | +0.06(+0.70%) |
Mar 20, 2003 | 8.706 | 9.026 | 8.681 | 8.963 | 7,817 | +0.26(+2.95%) |
Mar 19, 2003 | 8.951 | 9.139 | 8.700 | 8.706 | 15,953 | -0.22(-2.46%) |
Mar 18, 2003 | 8.932 | 9.089 | 8.826 | 8.926 | 37,650 | +0.31(+3.56%) |
Mar 17, 2003 | 8.042 | 8.669 | 8.042 | 8.619 | 22,973 | +0.53(+6.51%) |
Mar 14, 2003 | 8.650 | 8.681 | 8.092 | 8.092 | 41,320 | -0.46(-5.42%) |
Mar 13, 2003 | 8.907 | 8.907 | 8.525 | 8.556 | 13,879 | -0.17(-1.94%) |
Mar 12, 2003 | 8.713 | 8.738 | 8.569 | 8.725 | 8,774 | -0.03(-0.36%) |
Mar 11, 2003 | 8.794 | 8.826 | 8.725 | 8.757 | 16,113 | -0.03(-0.36%) |
Mar 10, 2003 | 8.775 | 8.945 | 8.775 | 8.788 | 10,210 | +0.01(+0.14%) |
Mar 07, 2003 | 8.838 | 8.888 | 8.775 | 8.775 | 22,973 | -0.07(-0.78%) |
Mar 06, 2003 | 8.838 | 8.926 | 8.838 | 8.844 | 31,747 | -0.01(-0.07%) |
Mar 05, 2003 | 8.775 | 8.932 | 8.775 | 8.851 | 14,517 | +0.05(+0.57%) |
Mar 04, 2003 | 9.095 | 9.333 | 8.800 | 8.800 | 9,891 | -0.23(-2.57%) |
Mar 03, 2003 | 9.195 | 9.289 | 9.026 | 9.032 | 10,529 | -0.20(-2.17%) |
Feb 28, 2003 | 9.452 | 9.672 | 9.233 | 9.233 | 39,246 | -0.23(-2.45%) |
Feb 27, 2003 | 9.183 | 9.565 | 9.183 | 9.465 | 33,821 | +0.26(+2.79%) |
Feb 26, 2003 | 8.938 | 9.208 | 8.800 | 9.208 | 81,523 | +0.04(+0.48%) |
Feb 25, 2003 | 8.775 | 9.202 | 8.775 | 9.164 | 30,790 | +0.39(+4.43%) |
Feb 24, 2003 | 9.126 | 9.126 | 8.757 | 8.775 | 23,451 | -0.36(-3.91%) |
Feb 21, 2003 | 8.976 | 9.133 | 8.963 | 9.133 | 25,685 | +0.16(+1.75%) |
Feb 20, 2003 | 8.963 | 8.976 | 8.963 | 8.976 | 2,712 | +0.04(+0.49%) |
Feb 19, 2003 | 9.089 | 9.202 | 8.932 | 8.932 | 26,323 | -0.19(-2.06%) |
Feb 18, 2003 | 9.133 | 9.177 | 9.014 | 9.120 | 49,775 | +0.03(+0.34%) |
Feb 14, 2003 | 8.938 | 9.089 | 8.926 | 9.089 | 5,424 | +0.12(+1.33%) |
Feb 13, 2003 | 8.932 | 9.051 | 8.750 | 8.970 | 9,412 | +0.23(+2.58%) |
Feb 12, 2003 | 8.932 | 8.932 | 8.744 | 8.744 | 17,070 | -0.04(-0.43%) |
Feb 11, 2003 | 9.076 | 9.120 | 8.713 | 8.782 | 28,397 | -0.23(-2.51%) |
Feb 10, 2003 | 9.039 | 9.045 | 8.775 | 9.007 | 16,910 | -0.08(-0.90%) |
Feb 07, 2003 | 9.672 | 9.672 | 9.089 | 9.089 | 11,008 | -0.41(-4.29%) |
Feb 06, 2003 | 9.434 | 9.709 | 9.258 | 9.496 | 24,249 | -0.02(-0.20%) |
Feb 05, 2003 | 9.597 | 9.722 | 9.408 | 9.515 | 12,603 | -0.16(-1.62%) |
Feb 04, 2003 | 9.515 | 9.716 | 9.390 | 9.672 | 32,545 | +0.17(+1.78%) |