Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.513 | 9.517 | 9.410 | 9.456 | 1,233,977 | -0.04(-0.44%) |
Apr 29, 2003 | 9.510 | 9.651 | 9.418 | 9.498 | 1,582,647 | -0.01(-0.12%) |
Apr 28, 2003 | 9.265 | 9.521 | 9.265 | 9.510 | 1,145,105 | +0.24(+2.63%) |
Apr 25, 2003 | 9.265 | 9.391 | 9.231 | 9.265 | 759,471 | -0.05(-0.53%) |
Apr 24, 2003 | 9.387 | 9.448 | 9.277 | 9.315 | 882,947 | -0.11(-1.13%) |
Apr 23, 2003 | 9.521 | 9.532 | 9.380 | 9.422 | 1,412,769 | -0.15(-1.55%) |
Apr 22, 2003 | 9.376 | 9.574 | 9.304 | 9.571 | 1,168,437 | +0.19(+2.07%) |
Apr 21, 2003 | 9.395 | 9.479 | 9.246 | 9.376 | 1,051,777 | -0.02(-0.20%) |
Apr 17, 2003 | 9.269 | 9.395 | 9.258 | 9.395 | 823,175 | +0.11(+1.23%) |
Apr 16, 2003 | 9.460 | 9.506 | 9.231 | 9.281 | 794,862 | -0.21(-2.17%) |
Apr 15, 2003 | 9.483 | 9.487 | 9.391 | 9.487 | 574,388 | +0.00(+0.04%) |
Apr 14, 2003 | 9.319 | 9.517 | 9.319 | 9.483 | 919,387 | +0.14(+1.55%) |
Apr 11, 2003 | 9.315 | 9.422 | 9.296 | 9.338 | 1,014,288 | +0.02(+0.25%) |
Apr 10, 2003 | 9.162 | 9.517 | 9.136 | 9.315 | 1,498,232 | +0.18(+1.92%) |
Apr 09, 2003 | 9.113 | 9.208 | 9.037 | 9.140 | 1,494,300 | -0.06(-0.62%) |
Apr 08, 2003 | 9.269 | 9.307 | 9.155 | 9.197 | 926,728 | -0.02(-0.17%) |
Apr 07, 2003 | 9.269 | 9.445 | 9.174 | 9.212 | 1,229,258 | -0.03(-0.37%) |
Apr 04, 2003 | 9.220 | 9.281 | 9.178 | 9.246 | 1,023,464 | +0.03(+0.29%) |
Apr 03, 2003 | 9.292 | 9.346 | 9.189 | 9.220 | 1,321,013 | -0.15(-1.63%) |
Apr 02, 2003 | 9.231 | 9.403 | 9.166 | 9.372 | 1,630,884 | +0.21(+2.25%) |
Apr 01, 2003 | 9.208 | 9.265 | 9.124 | 9.166 | 1,462,579 | -0.04(-0.46%) |
Mar 31, 2003 | 9.124 | 9.231 | 9.040 | 9.208 | 1,896,712 | +0.07(+0.75%) |
Mar 28, 2003 | 9.445 | 9.445 | 9.117 | 9.140 | 2,694,983 | -0.31(-3.27%) |
Mar 27, 2003 | 9.284 | 9.517 | 9.212 | 9.448 | 1,647,400 | +0.16(+1.77%) |
Mar 26, 2003 | 9.422 | 9.437 | 9.273 | 9.284 | 4,350,772 | -0.25(-2.60%) |
Mar 25, 2003 | 9.712 | 9.712 | 9.460 | 9.532 | 5,968,024 | -0.18(-1.81%) |
Mar 24, 2003 | 9.876 | 9.876 | 9.601 | 9.708 | 2,870,629 | -0.17(-1.70%) |
Mar 21, 2003 | 9.799 | 9.899 | 9.746 | 9.876 | 5,657,367 | +0.12(+1.21%) |
Mar 20, 2003 | 9.994 | 10.20 | 9.708 | 9.757 | 41,999,792 | +0.18(+1.83%) |
Mar 19, 2003 | 9.269 | 9.586 | 9.269 | 9.582 | 1,136,716 | +0.21(+2.28%) |
Mar 18, 2003 | 9.307 | 9.422 | 9.155 | 9.368 | 1,379,737 | +0.07(+0.74%) |
Mar 17, 2003 | 9.037 | 9.307 | 9.037 | 9.300 | 1,039,718 | +0.26(+2.91%) |
Mar 14, 2003 | 9.227 | 9.227 | 9.002 | 9.037 | 1,179,186 | -0.19(-2.07%) |
Mar 13, 2003 | 9.155 | 9.304 | 9.151 | 9.227 | 994,627 | +0.13(+1.43%) |
Mar 12, 2003 | 8.907 | 9.136 | 8.907 | 9.098 | 886,880 | +0.13(+1.40%) |
Mar 11, 2003 | 8.983 | 9.113 | 8.945 | 8.972 | 845,721 | +0.05(+0.51%) |
Mar 10, 2003 | 9.029 | 9.044 | 8.857 | 8.926 | 937,214 | -0.10(-1.10%) |
Mar 07, 2003 | 8.800 | 9.094 | 8.800 | 9.025 | 1,060,428 | +0.20(+2.29%) |
Mar 06, 2003 | 8.777 | 8.876 | 8.712 | 8.823 | 1,288,244 | +0.01(+0.09%) |
Mar 05, 2003 | 8.926 | 8.926 | 8.724 | 8.815 | 1,500,854 | -0.15(-1.66%) |
Mar 04, 2003 | 8.773 | 9.040 | 8.773 | 8.964 | 1,985,059 | +0.15(+1.69%) |
Mar 03, 2003 | 8.831 | 8.941 | 8.754 | 8.815 | 1,205,664 | -0.01(-0.09%) |
Feb 28, 2003 | 8.754 | 8.880 | 8.747 | 8.823 | 1,592,609 | +0.09(+1.05%) |
Feb 27, 2003 | 8.716 | 8.777 | 8.621 | 8.731 | 1,527,856 | +0.11(+1.24%) |
Feb 26, 2003 | 8.754 | 8.754 | 8.602 | 8.625 | 698,126 | -0.05(-0.53%) |
Feb 25, 2003 | 8.506 | 8.750 | 8.506 | 8.670 | 891,074 | +0.14(+1.70%) |
Feb 24, 2003 | 8.617 | 8.670 | 8.472 | 8.525 | 891,599 | -0.09(-1.06%) |
Feb 21, 2003 | 8.583 | 8.747 | 8.541 | 8.617 | 637,305 | +0.05(+0.53%) |
Feb 20, 2003 | 8.678 | 8.682 | 8.525 | 8.571 | 718,574 | -0.01(-0.13%) |
Feb 19, 2003 | 8.792 | 8.792 | 8.583 | 8.583 | 832,351 | -0.20(-2.26%) |
Feb 18, 2003 | 8.564 | 8.823 | 8.564 | 8.781 | 1,020,318 | +0.29(+3.37%) |
Feb 14, 2003 | 8.525 | 8.621 | 8.491 | 8.495 | 767,074 | -0.02(-0.27%) |
Feb 13, 2003 | 8.506 | 8.544 | 8.491 | 8.518 | 596,671 | +0.01(+0.13%) |
Feb 12, 2003 | 8.560 | 8.583 | 8.476 | 8.506 | 1,117,841 | -0.05(-0.62%) |
Feb 11, 2003 | 8.659 | 8.678 | 8.544 | 8.560 | 1,195,964 | -0.09(-1.06%) |
Feb 10, 2003 | 8.686 | 8.754 | 8.613 | 8.651 | 769,695 | +0.04(+0.49%) |
Feb 07, 2003 | 8.640 | 8.739 | 8.609 | 8.609 | 585,660 | -0.03(-0.35%) |
Feb 06, 2003 | 8.693 | 8.701 | 8.640 | 8.640 | 662,473 | -0.06(-0.66%) |
Feb 05, 2003 | 8.735 | 8.831 | 8.697 | 8.697 | 634,946 | +0.00(+0.00%) |
Feb 04, 2003 | 8.659 | 8.754 | 8.613 | 8.697 | 750,820 | +0.07(+0.84%) |