Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.377 | 9.437 | 9.233 | 9.346 | 396,527 | -0.06(-0.66%) |
Apr 29, 2003 | 9.457 | 9.554 | 9.397 | 9.408 | 293,633 | -0.02(-0.20%) |
Apr 28, 2003 | 9.237 | 9.496 | 9.222 | 9.426 | 225,928 | +0.19(+2.05%) |
Apr 25, 2003 | 9.303 | 9.305 | 9.171 | 9.237 | 429,287 | -0.07(-0.77%) |
Apr 24, 2003 | 9.393 | 9.476 | 9.288 | 9.309 | 314,989 | -0.08(-0.88%) |
Apr 23, 2003 | 9.467 | 9.467 | 9.303 | 9.391 | 406,961 | -0.07(-0.78%) |
Apr 22, 2003 | 9.315 | 9.476 | 9.303 | 9.465 | 347,264 | +0.15(+1.59%) |
Apr 21, 2003 | 9.261 | 9.375 | 9.231 | 9.317 | 391,430 | +0.04(+0.38%) |
Apr 17, 2003 | 9.128 | 9.313 | 9.128 | 9.282 | 582,656 | +0.24(+2.67%) |
Apr 16, 2003 | 9.202 | 9.272 | 9.008 | 9.041 | 339,498 | -0.15(-1.64%) |
Apr 15, 2003 | 8.608 | 9.191 | 8.608 | 9.191 | 800,091 | +0.58(+6.77%) |
Apr 14, 2003 | 8.437 | 8.623 | 8.437 | 8.608 | 161,619 | +0.19(+2.30%) |
Apr 11, 2003 | 8.551 | 8.619 | 8.375 | 8.415 | 210,639 | -0.07(-0.80%) |
Apr 10, 2003 | 8.499 | 8.586 | 8.458 | 8.483 | 195,351 | -0.04(-0.44%) |
Apr 09, 2003 | 8.499 | 8.674 | 8.495 | 8.520 | 182,489 | +0.06(+0.73%) |
Apr 08, 2003 | 8.705 | 8.705 | 8.425 | 8.458 | 401,380 | -0.25(-2.84%) |
Apr 07, 2003 | 8.509 | 8.858 | 8.509 | 8.705 | 286,353 | +0.26(+3.05%) |
Apr 04, 2003 | 8.633 | 8.695 | 8.427 | 8.448 | 325,909 | -0.14(-1.68%) |
Apr 03, 2003 | 8.695 | 8.738 | 8.582 | 8.592 | 231,752 | -0.07(-0.76%) |
Apr 02, 2003 | 8.396 | 8.695 | 8.396 | 8.658 | 285,625 | +0.36(+4.29%) |
Apr 01, 2003 | 8.343 | 8.373 | 8.190 | 8.301 | 314,989 | -0.04(-0.49%) |
Mar 31, 2003 | 8.375 | 8.435 | 8.200 | 8.343 | 442,149 | -0.08(-1.00%) |
Mar 28, 2003 | 8.371 | 8.464 | 8.318 | 8.427 | 248,011 | +0.06(+0.66%) |
Mar 27, 2003 | 8.345 | 8.427 | 8.281 | 8.371 | 259,902 | -0.02(-0.27%) |
Mar 26, 2003 | 8.532 | 8.532 | 8.312 | 8.394 | 387,790 | -0.14(-1.62%) |
Mar 25, 2003 | 8.623 | 8.672 | 8.483 | 8.532 | 474,182 | -0.09(-1.05%) |
Mar 24, 2003 | 8.814 | 8.814 | 8.546 | 8.623 | 437,053 | -0.23(-2.63%) |
Mar 21, 2003 | 8.654 | 8.884 | 8.612 | 8.856 | 496,508 | +0.30(+3.57%) |
Mar 20, 2003 | 8.983 | 8.983 | 8.336 | 8.551 | 972,146 | -0.43(-4.82%) |
Mar 19, 2003 | 8.921 | 9.008 | 8.864 | 8.983 | 266,697 | +0.05(+0.60%) |
Mar 18, 2003 | 8.818 | 9.045 | 8.818 | 8.930 | 345,080 | +0.12(+1.38%) |
Mar 17, 2003 | 8.413 | 8.849 | 8.367 | 8.808 | 396,527 | +0.40(+4.70%) |
Mar 14, 2003 | 8.396 | 8.514 | 8.361 | 8.413 | 323,239 | +0.04(+0.52%) |
Mar 13, 2003 | 8.139 | 8.369 | 8.139 | 8.369 | 394,342 | +0.28(+3.52%) |
Mar 12, 2003 | 8.159 | 8.180 | 8.040 | 8.085 | 204,573 | -0.09(-1.13%) |
Mar 11, 2003 | 8.239 | 8.272 | 8.149 | 8.178 | 228,597 | -0.06(-0.75%) |
Mar 10, 2003 | 8.452 | 8.452 | 8.198 | 8.239 | 273,734 | -0.24(-2.82%) |
Mar 07, 2003 | 8.303 | 8.590 | 8.303 | 8.479 | 321,298 | +0.09(+1.08%) |
Mar 06, 2003 | 8.571 | 8.575 | 8.365 | 8.388 | 145,603 | -0.20(-2.37%) |
Mar 05, 2003 | 8.592 | 8.647 | 8.493 | 8.592 | 246,312 | -0.02(-0.22%) |
Mar 04, 2003 | 8.724 | 8.728 | 8.588 | 8.610 | 222,045 | -0.08(-0.97%) |
Mar 03, 2003 | 8.808 | 8.878 | 8.610 | 8.695 | 289,508 | -0.08(-0.96%) |
Feb 28, 2003 | 8.950 | 9.105 | 8.750 | 8.779 | 410,844 | -0.17(-1.91%) |
Feb 27, 2003 | 8.685 | 8.989 | 8.654 | 8.950 | 407,932 | +0.30(+3.43%) |
Feb 26, 2003 | 8.818 | 8.831 | 8.602 | 8.654 | 271,793 | -0.16(-1.80%) |
Feb 25, 2003 | 8.695 | 8.837 | 8.623 | 8.812 | 328,821 | +0.09(+1.04%) |
Feb 24, 2003 | 8.860 | 8.860 | 8.720 | 8.722 | 271,550 | -0.13(-1.44%) |
Feb 21, 2003 | 8.818 | 8.880 | 8.767 | 8.849 | 361,582 | +0.04(+0.44%) |
Feb 20, 2003 | 8.880 | 8.969 | 8.744 | 8.810 | 435,354 | -0.06(-0.70%) |
Feb 19, 2003 | 8.994 | 8.994 | 8.788 | 8.872 | 322,269 | -0.12(-1.33%) |
Feb 18, 2003 | 8.715 | 9.008 | 8.715 | 8.992 | 308,922 | +0.32(+3.66%) |
Feb 14, 2003 | 8.645 | 8.705 | 8.520 | 8.674 | 335,373 | +0.03(+0.33%) |
Feb 13, 2003 | 8.509 | 8.773 | 8.499 | 8.645 | 396,041 | +0.14(+1.62%) |
Feb 12, 2003 | 8.557 | 8.652 | 8.435 | 8.507 | 282,228 | -0.03(-0.34%) |
Feb 11, 2003 | 8.746 | 8.767 | 8.468 | 8.536 | 435,111 | -0.17(-1.96%) |
Feb 10, 2003 | 8.602 | 8.769 | 8.602 | 8.707 | 345,323 | +0.13(+1.46%) |
Feb 07, 2003 | 8.829 | 8.969 | 8.579 | 8.582 | 484,617 | -0.21(-2.37%) |
Feb 06, 2003 | 8.283 | 8.808 | 8.283 | 8.790 | 1,006,848 | +0.54(+6.49%) |
Feb 05, 2003 | 8.283 | 8.530 | 8.239 | 8.254 | 454,525 | +0.02(+0.20%) |
Feb 04, 2003 | 8.437 | 8.437 | 8.194 | 8.237 | 491,654 | -0.22(-2.61%) |