Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.569 | 9.028 | 8.569 | 9.028 | 201,421 | +0.50(+5.83%) |
Apr 29, 2003 | 7.788 | 8.722 | 7.788 | 8.530 | 319,712 | +0.78(+10.07%) |
Apr 28, 2003 | 7.834 | 8.033 | 7.697 | 7.750 | 59,864 | -0.01(-0.10%) |
Apr 25, 2003 | 7.727 | 7.804 | 7.681 | 7.758 | 23,396 | +0.07(+0.90%) |
Apr 24, 2003 | 7.941 | 8.018 | 7.651 | 7.689 | 46,662 | -0.23(-2.90%) |
Apr 23, 2003 | 8.033 | 8.087 | 7.918 | 7.918 | 18,821 | -0.08(-0.96%) |
Apr 22, 2003 | 7.765 | 8.071 | 7.765 | 7.995 | 30,847 | +0.18(+2.35%) |
Apr 21, 2003 | 7.651 | 7.827 | 7.628 | 7.811 | 52,413 | +0.19(+2.51%) |
Apr 17, 2003 | 7.689 | 7.697 | 7.566 | 7.620 | 88,620 | -0.06(-0.80%) |
Apr 16, 2003 | 7.834 | 7.834 | 7.651 | 7.681 | 22,873 | -0.16(-2.05%) |
Apr 15, 2003 | 7.689 | 7.842 | 7.666 | 7.842 | 29,540 | +0.19(+2.50%) |
Apr 14, 2003 | 7.620 | 7.765 | 7.620 | 7.651 | 33,853 | +0.05(+0.70%) |
Apr 11, 2003 | 7.628 | 7.643 | 7.459 | 7.597 | 22,481 | +0.00(+0.00%) |
Apr 10, 2003 | 7.551 | 7.643 | 7.551 | 7.597 | 22,481 | +0.05(+0.61%) |
Apr 09, 2003 | 7.498 | 7.589 | 7.475 | 7.551 | 101,298 | +0.08(+1.13%) |
Apr 08, 2003 | 7.536 | 7.536 | 7.459 | 7.467 | 73,719 | -0.09(-1.21%) |
Apr 07, 2003 | 7.498 | 7.666 | 7.498 | 7.559 | 24,311 | +0.12(+1.65%) |
Apr 04, 2003 | 7.505 | 7.544 | 7.421 | 7.436 | 61,302 | -0.06(-0.82%) |
Apr 03, 2003 | 7.651 | 7.651 | 7.368 | 7.498 | 55,681 | -0.15(-2.00%) |
Apr 02, 2003 | 7.689 | 7.689 | 7.612 | 7.651 | 25,618 | -0.03(-0.40%) |
Apr 01, 2003 | 7.574 | 7.689 | 7.513 | 7.681 | 25,880 | +0.17(+2.24%) |
Mar 31, 2003 | 7.651 | 7.689 | 7.459 | 7.513 | 87,835 | -0.14(-1.80%) |
Mar 28, 2003 | 7.697 | 7.704 | 7.628 | 7.651 | 60,909 | -0.04(-0.50%) |
Mar 27, 2003 | 7.612 | 7.880 | 7.612 | 7.689 | 58,295 | +0.06(+0.80%) |
Mar 26, 2003 | 7.651 | 7.689 | 7.605 | 7.628 | 81,954 | -0.02(-0.30%) |
Mar 25, 2003 | 7.635 | 7.689 | 7.628 | 7.651 | 45,747 | +0.00(+0.00%) |
Mar 24, 2003 | 7.612 | 7.765 | 7.605 | 7.651 | 68,098 | +0.02(+0.20%) |
Mar 21, 2003 | 7.727 | 7.834 | 7.612 | 7.635 | 92,802 | -0.02(-0.20%) |
Mar 20, 2003 | 7.689 | 7.750 | 7.612 | 7.651 | 58,818 | -0.11(-1.48%) |
Mar 19, 2003 | 7.804 | 7.842 | 7.498 | 7.765 | 215,668 | +0.11(+1.40%) |
Mar 18, 2003 | 8.416 | 8.492 | 7.498 | 7.658 | 214,753 | -1.09(-12.50%) |
Mar 17, 2003 | 8.377 | 8.752 | 8.377 | 8.752 | 42,349 | +0.37(+4.47%) |
Mar 14, 2003 | 8.530 | 8.530 | 8.301 | 8.377 | 120,905 | -0.08(-0.91%) |
Mar 13, 2003 | 8.125 | 8.492 | 8.048 | 8.454 | 47,708 | +0.34(+4.25%) |
Mar 12, 2003 | 8.339 | 8.354 | 8.110 | 8.110 | 49,276 | -0.18(-2.21%) |
Mar 11, 2003 | 8.339 | 8.530 | 8.286 | 8.293 | 15,554 | -0.02(-0.18%) |
Mar 10, 2003 | 8.301 | 8.416 | 8.263 | 8.309 | 34,637 | -0.03(-0.37%) |
Mar 07, 2003 | 8.301 | 8.500 | 8.270 | 8.339 | 14,247 | +0.01(+0.09%) |
Mar 06, 2003 | 8.492 | 8.569 | 8.301 | 8.332 | 18,168 | -0.17(-1.98%) |
Mar 05, 2003 | 8.737 | 8.737 | 8.423 | 8.500 | 24,311 | -0.24(-2.71%) |
Mar 04, 2003 | 8.798 | 8.821 | 8.729 | 8.737 | 23,396 | -0.13(-1.47%) |
Mar 03, 2003 | 8.416 | 8.875 | 8.416 | 8.867 | 29,540 | +0.45(+5.36%) |
Feb 28, 2003 | 8.492 | 8.530 | 8.416 | 8.416 | 23,919 | -0.08(-0.90%) |
Feb 27, 2003 | 8.454 | 8.530 | 8.263 | 8.492 | 73,065 | +0.11(+1.37%) |
Feb 26, 2003 | 8.722 | 8.760 | 8.339 | 8.377 | 96,462 | -0.34(-3.95%) |
Feb 25, 2003 | 8.806 | 8.806 | 8.630 | 8.722 | 39,996 | -0.15(-1.64%) |
Feb 24, 2003 | 9.104 | 9.104 | 8.814 | 8.867 | 51,368 | -0.29(-3.17%) |
Feb 21, 2003 | 8.683 | 9.334 | 8.683 | 9.158 | 241,548 | +0.64(+7.55%) |
Feb 20, 2003 | 8.339 | 8.569 | 8.324 | 8.515 | 69,667 | +0.18(+2.11%) |
Feb 19, 2003 | 8.783 | 8.783 | 8.278 | 8.339 | 79,209 | -0.45(-5.13%) |
Feb 18, 2003 | 8.454 | 8.791 | 8.454 | 8.791 | 30,193 | +0.39(+4.64%) |
Feb 14, 2003 | 8.408 | 8.683 | 8.400 | 8.400 | 44,179 | +0.02(+0.18%) |
Feb 13, 2003 | 8.416 | 8.439 | 8.324 | 8.385 | 14,770 | -0.05(-0.63%) |
Feb 12, 2003 | 8.492 | 8.538 | 8.423 | 8.439 | 34,899 | -0.05(-0.63%) |
Feb 11, 2003 | 8.416 | 8.538 | 8.339 | 8.492 | 17,122 | +0.00(+0.00%) |
Feb 10, 2003 | 8.431 | 8.492 | 8.316 | 8.492 | 40,388 | +0.06(+0.73%) |
Feb 07, 2003 | 8.722 | 8.752 | 8.431 | 8.431 | 33,461 | -0.33(-3.76%) |
Feb 06, 2003 | 8.974 | 8.989 | 8.645 | 8.760 | 77,640 | -0.21(-2.30%) |
Feb 05, 2003 | 9.104 | 9.104 | 8.875 | 8.967 | 29,932 | -0.18(-1.92%) |
Feb 04, 2003 | 8.989 | 9.211 | 8.905 | 9.143 | 30,454 | +0.10(+1.10%) |