Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.878 | 8.972 | 8.823 | 8.921 | 2,367,832 | +0.08(+0.93%) |
Apr 29, 2003 | 8.992 | 8.992 | 8.815 | 8.839 | 1,539,205 | -0.15(-1.70%) |
Apr 28, 2003 | 8.960 | 9.058 | 8.925 | 8.992 | 1,444,512 | +0.11(+1.24%) |
Apr 25, 2003 | 8.952 | 8.952 | 8.808 | 8.882 | 1,719,275 | -0.07(-0.79%) |
Apr 24, 2003 | 8.933 | 9.082 | 8.933 | 8.952 | 2,265,864 | -0.04(-0.39%) |
Apr 23, 2003 | 9.058 | 9.101 | 8.917 | 8.988 | 1,643,852 | -0.11(-1.21%) |
Apr 22, 2003 | 9.062 | 9.125 | 8.933 | 9.097 | 1,747,351 | +0.04(+0.39%) |
Apr 21, 2003 | 9.109 | 9.148 | 9.039 | 9.062 | 1,291,498 | -0.03(-0.34%) |
Apr 17, 2003 | 8.992 | 9.172 | 8.984 | 9.094 | 1,873,310 | +0.04(+0.39%) |
Apr 16, 2003 | 9.207 | 9.242 | 9.031 | 9.058 | 2,156,878 | -0.15(-1.62%) |
Apr 15, 2003 | 9.031 | 9.227 | 9.031 | 9.207 | 1,898,579 | +0.12(+1.29%) |
Apr 14, 2003 | 9.050 | 9.129 | 9.003 | 9.090 | 1,021,712 | +0.06(+0.69%) |
Apr 11, 2003 | 9.062 | 9.101 | 8.984 | 9.027 | 1,129,933 | -0.03(-0.35%) |
Apr 10, 2003 | 9.109 | 9.117 | 8.999 | 9.058 | 2,769,574 | -0.07(-0.77%) |
Apr 09, 2003 | 9.184 | 9.325 | 9.117 | 9.129 | 1,779,000 | -0.03(-0.30%) |
Apr 08, 2003 | 9.246 | 9.250 | 9.133 | 9.156 | 1,775,682 | -0.13(-1.39%) |
Apr 07, 2003 | 9.481 | 9.489 | 9.238 | 9.285 | 1,525,678 | -0.11(-1.21%) |
Apr 04, 2003 | 9.313 | 9.430 | 9.313 | 9.399 | 1,185,575 | +0.09(+0.93%) |
Apr 03, 2003 | 9.442 | 9.521 | 9.305 | 9.313 | 1,469,398 | -0.15(-1.57%) |
Apr 02, 2003 | 9.619 | 9.619 | 9.376 | 9.462 | 1,921,167 | -0.09(-0.98%) |
Apr 01, 2003 | 9.391 | 9.560 | 9.387 | 9.556 | 1,666,058 | +0.16(+1.75%) |
Mar 31, 2003 | 9.246 | 9.442 | 9.231 | 9.391 | 2,644,253 | -0.03(-0.29%) |
Mar 28, 2003 | 9.360 | 9.521 | 9.356 | 9.419 | 1,443,747 | +0.06(+0.67%) |
Mar 27, 2003 | 9.203 | 9.430 | 9.148 | 9.356 | 1,682,521 | +0.13(+1.44%) |
Mar 26, 2003 | 9.195 | 9.305 | 9.164 | 9.223 | 1,362,198 | +0.03(+0.34%) |
Mar 25, 2003 | 9.168 | 9.364 | 9.148 | 9.191 | 2,660,843 | +0.08(+0.90%) |
Mar 24, 2003 | 9.148 | 9.195 | 8.999 | 9.109 | 2,857,376 | +0.03(+0.30%) |
Mar 21, 2003 | 9.266 | 9.274 | 9.046 | 9.082 | 2,382,508 | -0.13(-1.45%) |
Mar 20, 2003 | 9.141 | 9.254 | 9.031 | 9.215 | 2,794,332 | +0.07(+0.81%) |
Mar 19, 2003 | 9.090 | 9.156 | 9.039 | 9.141 | 2,338,096 | +0.08(+0.91%) |
Mar 18, 2003 | 8.968 | 9.090 | 8.815 | 9.058 | 2,952,962 | +0.09(+1.00%) |
Mar 17, 2003 | 8.757 | 8.972 | 8.733 | 8.968 | 3,206,667 | +0.25(+2.88%) |
Mar 14, 2003 | 8.745 | 8.858 | 8.706 | 8.717 | 2,128,675 | -0.10(-1.11%) |
Mar 13, 2003 | 8.894 | 8.913 | 8.768 | 8.815 | 2,587,718 | +0.01(+0.09%) |
Mar 12, 2003 | 9.070 | 9.070 | 8.717 | 8.808 | 2,786,675 | -0.26(-2.89%) |
Mar 11, 2003 | 9.219 | 9.348 | 9.070 | 9.070 | 2,792,546 | -0.10(-1.11%) |
Mar 10, 2003 | 9.266 | 9.305 | 9.152 | 9.172 | 1,541,247 | -0.02(-0.17%) |
Mar 07, 2003 | 9.137 | 9.199 | 9.046 | 9.188 | 1,405,206 | +0.05(+0.56%) |
Mar 06, 2003 | 9.137 | 9.164 | 9.050 | 9.137 | 1,119,596 | -0.02(-0.26%) |
Mar 05, 2003 | 9.011 | 9.168 | 8.996 | 9.160 | 1,464,293 | +0.19(+2.10%) |
Mar 04, 2003 | 9.027 | 9.078 | 8.972 | 8.972 | 1,443,109 | -0.05(-0.56%) |
Mar 03, 2003 | 9.086 | 9.180 | 8.999 | 9.023 | 1,897,430 | -0.02(-0.26%) |
Feb 28, 2003 | 8.882 | 9.062 | 8.882 | 9.046 | 1,969,534 | +0.16(+1.81%) |
Feb 27, 2003 | 8.898 | 9.011 | 8.823 | 8.886 | 1,637,216 | +0.01(+0.09%) |
Feb 26, 2003 | 8.823 | 8.980 | 8.725 | 8.878 | 1,610,033 | +0.05(+0.62%) |
Feb 25, 2003 | 8.823 | 8.984 | 8.757 | 8.823 | 1,343,694 | -0.01(-0.13%) |
Feb 24, 2003 | 8.792 | 8.902 | 8.784 | 8.835 | 1,154,436 | +0.04(+0.49%) |
Feb 21, 2003 | 8.659 | 8.835 | 8.639 | 8.792 | 1,370,749 | +0.15(+1.72%) |
Feb 20, 2003 | 8.698 | 8.749 | 8.569 | 8.643 | 1,468,377 | -0.01(-0.09%) |
Feb 19, 2003 | 8.757 | 8.760 | 8.592 | 8.651 | 1,498,112 | -0.13(-1.52%) |
Feb 18, 2003 | 8.443 | 8.788 | 8.443 | 8.784 | 1,945,415 | +0.38(+4.57%) |
Feb 14, 2003 | 8.412 | 8.494 | 8.365 | 8.400 | 1,740,970 | -0.05(-0.65%) |
Feb 13, 2003 | 8.514 | 8.561 | 8.380 | 8.455 | 2,546,753 | -0.04(-0.51%) |
Feb 12, 2003 | 8.725 | 8.725 | 8.494 | 8.498 | 1,411,204 | -0.22(-2.56%) |
Feb 11, 2003 | 8.717 | 8.792 | 8.659 | 8.721 | 2,109,149 | +0.06(+0.68%) |
Feb 10, 2003 | 8.612 | 8.666 | 8.525 | 8.663 | 1,499,261 | +0.14(+1.61%) |
Feb 07, 2003 | 8.686 | 8.686 | 8.518 | 8.525 | 1,653,934 | -0.08(-0.91%) |
Feb 06, 2003 | 8.627 | 8.655 | 8.502 | 8.604 | 2,353,028 | -0.02(-0.23%) |
Feb 05, 2003 | 8.678 | 8.694 | 8.529 | 8.623 | 2,836,063 | +0.07(+0.78%) |
Feb 04, 2003 | 8.369 | 8.557 | 8.259 | 8.557 | 2,214,179 | +0.17(+2.06%) |