Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.355 | 9.355 | 9.185 | 9.232 | 493,190 | -0.12(-1.30%) |
Apr 29, 2003 | 9.224 | 9.370 | 9.216 | 9.354 | 783,120 | +0.13(+1.41%) |
Apr 28, 2003 | 9.232 | 9.274 | 9.216 | 9.224 | 691,823 | -0.01(-0.09%) |
Apr 25, 2003 | 9.193 | 9.250 | 9.086 | 9.232 | 489,489 | +0.08(+0.87%) |
Apr 24, 2003 | 9.274 | 9.347 | 9.062 | 9.153 | 955,537 | -0.12(-1.29%) |
Apr 23, 2003 | 9.256 | 9.321 | 9.159 | 9.273 | 450,317 | +0.03(+0.35%) |
Apr 22, 2003 | 8.981 | 9.240 | 8.978 | 9.240 | 902,485 | +0.26(+2.89%) |
Apr 21, 2003 | 9.052 | 9.102 | 8.952 | 8.981 | 310,287 | -0.07(-0.77%) |
Apr 17, 2003 | 8.916 | 9.060 | 8.914 | 9.050 | 480,852 | +0.18(+1.97%) |
Apr 16, 2003 | 9.021 | 9.021 | 8.789 | 8.875 | 551,484 | -0.15(-1.62%) |
Apr 15, 2003 | 8.947 | 9.046 | 8.906 | 9.021 | 441,989 | +0.07(+0.83%) |
Apr 14, 2003 | 8.948 | 8.981 | 8.871 | 8.947 | 467,590 | +0.01(+0.11%) |
Apr 11, 2003 | 8.965 | 9.050 | 8.918 | 8.937 | 384,312 | +0.02(+0.22%) |
Apr 10, 2003 | 8.738 | 8.973 | 8.721 | 8.918 | 797,617 | +0.25(+2.84%) |
Apr 09, 2003 | 9.021 | 9.031 | 8.603 | 8.671 | 1,207,838 | -0.35(-3.90%) |
Apr 08, 2003 | 9.029 | 9.034 | 8.953 | 9.023 | 482,703 | +0.04(+0.49%) |
Apr 07, 2003 | 8.932 | 9.067 | 8.914 | 8.979 | 768,007 | +0.15(+1.71%) |
Apr 04, 2003 | 8.908 | 8.960 | 8.770 | 8.828 | 506,761 | -0.10(-1.09%) |
Apr 03, 2003 | 8.762 | 8.948 | 8.746 | 8.926 | 1,131,654 | +0.27(+3.11%) |
Apr 02, 2003 | 8.541 | 8.657 | 8.541 | 8.657 | 349,150 | +0.16(+1.93%) |
Apr 01, 2003 | 8.405 | 8.551 | 8.392 | 8.493 | 462,655 | +0.10(+1.14%) |
Mar 31, 2003 | 8.509 | 8.509 | 8.389 | 8.397 | 361,796 | -0.11(-1.31%) |
Mar 28, 2003 | 8.522 | 8.535 | 8.446 | 8.509 | 265,255 | -0.02(-0.28%) |
Mar 27, 2003 | 8.454 | 8.563 | 8.392 | 8.533 | 304,427 | +0.08(+0.94%) |
Mar 26, 2003 | 8.430 | 8.494 | 8.397 | 8.454 | 244,898 | +0.01(+0.10%) |
Mar 25, 2003 | 8.511 | 8.559 | 8.413 | 8.446 | 468,823 | -0.07(-0.86%) |
Mar 24, 2003 | 8.616 | 8.631 | 8.478 | 8.519 | 322,007 | -0.12(-1.41%) |
Mar 21, 2003 | 8.397 | 8.640 | 8.387 | 8.640 | 683,187 | +0.27(+3.19%) |
Mar 20, 2003 | 8.300 | 8.378 | 8.237 | 8.373 | 301,651 | +0.05(+0.64%) |
Mar 19, 2003 | 8.316 | 8.331 | 8.258 | 8.319 | 200,792 | -0.03(-0.35%) |
Mar 18, 2003 | 8.430 | 8.444 | 8.191 | 8.349 | 893,232 | +0.19(+2.30%) |
Mar 17, 2003 | 7.878 | 8.161 | 7.877 | 8.161 | 302,884 | +0.26(+3.28%) |
Mar 14, 2003 | 7.895 | 7.921 | 7.865 | 7.901 | 357,786 | +0.03(+0.35%) |
Mar 13, 2003 | 7.731 | 7.959 | 7.731 | 7.874 | 569,991 | +0.18(+2.27%) |
Mar 12, 2003 | 7.733 | 7.752 | 7.684 | 7.699 | 404,669 | -0.04(-0.52%) |
Mar 11, 2003 | 7.716 | 7.788 | 7.689 | 7.739 | 432,428 | -0.02(-0.21%) |
Mar 10, 2003 | 7.758 | 7.831 | 7.749 | 7.755 | 272,966 | -0.04(-0.56%) |
Mar 07, 2003 | 7.878 | 7.890 | 7.786 | 7.799 | 756,286 | -0.10(-1.29%) |
Mar 06, 2003 | 8.011 | 8.011 | 7.862 | 7.901 | 660,671 | -0.11(-1.36%) |
Mar 05, 2003 | 7.932 | 8.050 | 7.932 | 8.010 | 429,035 | +0.08(+0.96%) |
Mar 04, 2003 | 8.146 | 8.146 | 7.870 | 7.934 | 675,476 | -0.23(-2.82%) |
Mar 03, 2003 | 8.186 | 8.259 | 8.115 | 8.164 | 348,841 | +0.00(+0.02%) |
Feb 28, 2003 | 8.196 | 8.217 | 8.146 | 8.162 | 245,207 | +0.01(+0.08%) |
Feb 27, 2003 | 8.128 | 8.172 | 8.105 | 8.156 | 221,149 | +0.07(+0.82%) |
Feb 26, 2003 | 8.139 | 8.211 | 8.068 | 8.089 | 252,609 | -0.08(-1.01%) |
Feb 25, 2003 | 8.199 | 8.199 | 8.041 | 8.172 | 337,429 | -0.03(-0.34%) |
Feb 24, 2003 | 8.268 | 8.268 | 8.167 | 8.199 | 300,725 | -0.07(-0.82%) |
Feb 21, 2003 | 8.211 | 8.297 | 8.209 | 8.268 | 284,995 | +0.07(+0.87%) |
Feb 20, 2003 | 8.340 | 8.340 | 8.162 | 8.196 | 464,814 | -0.17(-2.02%) |
Feb 19, 2003 | 8.378 | 8.386 | 8.303 | 8.365 | 355,627 | -0.01(-0.15%) |
Feb 18, 2003 | 8.313 | 8.410 | 8.313 | 8.378 | 452,785 | +0.09(+1.04%) |
Feb 14, 2003 | 8.243 | 8.292 | 8.164 | 8.292 | 400,350 | +0.04(+0.49%) |
Feb 13, 2003 | 8.268 | 8.316 | 8.206 | 8.251 | 372,283 | -0.03(-0.31%) |
Feb 12, 2003 | 8.292 | 8.370 | 8.269 | 8.277 | 274,508 | -0.02(-0.22%) |
Feb 11, 2003 | 8.284 | 8.405 | 8.256 | 8.295 | 715,881 | +0.01(+0.14%) |
Feb 10, 2003 | 8.219 | 8.347 | 8.219 | 8.284 | 240,889 | +0.06(+0.79%) |
Feb 07, 2003 | 8.378 | 8.402 | 8.219 | 8.219 | 357,478 | -0.14(-1.67%) |
Feb 06, 2003 | 8.384 | 8.447 | 8.349 | 8.358 | 308,745 | -0.07(-0.79%) |
Feb 05, 2003 | 8.528 | 8.590 | 8.423 | 8.425 | 768,932 | -0.10(-1.22%) |
Feb 04, 2003 | 8.381 | 8.572 | 8.370 | 8.528 | 1,156,637 | +0.18(+2.10%) |