Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 8.480 | 8.510 | 8.300 | 8.310 | 4,700 | -0.18(-2.12%) |
Apr 29, 2003 | 8.340 | 8.490 | 8.340 | 8.490 | 3,400 | +0.16(+1.92%) |
Apr 28, 2003 | 8.250 | 8.340 | 8.180 | 8.330 | 8,100 | +0.03(+0.36%) |
Apr 25, 2003 | 8.200 | 8.420 | 8.100 | 8.300 | 10,500 | +0.07(+0.85%) |
Apr 24, 2003 | 8.240 | 8.250 | 8.110 | 8.230 | 6,300 | -0.02(-0.24%) |
Apr 23, 2003 | 8.050 | 8.270 | 8.050 | 8.250 | 11,100 | +0.19(+2.36%) |
Apr 22, 2003 | 8.080 | 8.100 | 8.010 | 8.060 | 7,700 | -0.09(-1.10%) |
Apr 21, 2003 | 8.160 | 8.300 | 8.100 | 8.150 | 27,200 | -0.11(-1.33%) |
Apr 17, 2003 | 8.080 | 8.260 | 8.080 | 8.260 | 49,300 | +0.10(+1.23%) |
Apr 16, 2003 | 8.150 | 8.170 | 8.070 | 8.160 | 6,000 | +0.01(+0.12%) |
Apr 15, 2003 | 8.210 | 8.220 | 8.020 | 8.150 | 50,800 | -0.06(-0.73%) |
Apr 14, 2003 | 8.220 | 8.220 | 8.150 | 8.210 | 32,900 | -0.01(-0.12%) |
Apr 11, 2003 | 8.240 | 8.270 | 8.190 | 8.220 | 40,700 | -0.07(-0.84%) |
Apr 10, 2003 | 8.250 | 8.290 | 8.180 | 8.290 | 6,900 | +0.08(+0.97%) |
Apr 09, 2003 | 8.400 | 8.400 | 8.000 | 8.210 | 14,600 | -0.29(-3.41%) |
Apr 08, 2003 | 8.460 | 8.500 | 8.020 | 8.500 | 18,300 | -0.03(-0.35%) |
Apr 07, 2003 | 9.060 | 9.150 | 8.180 | 8.530 | 80,700 | -0.52(-5.75%) |
Apr 04, 2003 | 8.880 | 9.200 | 8.880 | 9.050 | 9,100 | +0.07(+0.78%) |
Apr 03, 2003 | 8.340 | 9.000 | 8.340 | 8.980 | 45,400 | +0.77(+9.38%) |
Apr 02, 2003 | 8.150 | 8.400 | 7.950 | 8.210 | 11,600 | +0.13(+1.61%) |
Apr 01, 2003 | 8.150 | 8.290 | 7.960 | 8.080 | 7,000 | -0.12(-1.46%) |
Mar 31, 2003 | 8.150 | 8.250 | 8.150 | 8.200 | 4,500 | +0.00(+0.00%) |
Mar 28, 2003 | 8.200 | 8.210 | 8.160 | 8.200 | 14,700 | +0.00(+0.00%) |
Mar 27, 2003 | 8.190 | 8.200 | 8.140 | 8.200 | 7,100 | +0.02(+0.24%) |
Mar 26, 2003 | 8.080 | 8.200 | 8.080 | 8.180 | 7,100 | +0.00(+0.00%) |
Mar 25, 2003 | 8.160 | 8.200 | 8.100 | 8.180 | 5,100 | +0.02(+0.25%) |
Mar 24, 2003 | 8.150 | 8.190 | 8.070 | 8.160 | 3,600 | +0.06(+0.74%) |
Mar 21, 2003 | 7.990 | 8.100 | 7.940 | 8.100 | 2,800 | +0.17(+2.14%) |
Mar 20, 2003 | 7.950 | 7.950 | 7.920 | 7.930 | 400 | -0.06(-0.75%) |
Mar 19, 2003 | 7.980 | 7.990 | 7.930 | 7.990 | 900 | +0.01(+0.13%) |
Mar 18, 2003 | 7.980 | 8.000 | 7.900 | 7.980 | 7,000 | +0.02(+0.25%) |
Mar 17, 2003 | 8.000 | 8.000 | 7.920 | 7.960 | 4,700 | -0.04(-0.50%) |
Mar 14, 2003 | 8.100 | 8.100 | 8.000 | 8.000 | 5,100 | -0.14(-1.72%) |
Mar 13, 2003 | 7.930 | 8.190 | 7.850 | 8.140 | 17,400 | +0.23(+2.91%) |
Mar 12, 2003 | 8.130 | 8.130 | 7.900 | 7.910 | 4,900 | -0.27(-3.30%) |
Mar 11, 2003 | 8.200 | 8.200 | 8.180 | 8.180 | 1,100 | -0.02(-0.24%) |
Mar 10, 2003 | 8.200 | 8.240 | 8.140 | 8.200 | 2,300 | +0.00(+0.00%) |
Mar 07, 2003 | 8.110 | 8.250 | 8.110 | 8.200 | 4,300 | +0.05(+0.61%) |
Mar 06, 2003 | 8.240 | 8.250 | 8.150 | 8.150 | 3,100 | +0.00(+0.00%) |
Mar 05, 2003 | 8.270 | 8.300 | 8.150 | 8.150 | 2,000 | -0.10(-1.21%) |
Mar 04, 2003 | 8.270 | 8.300 | 8.150 | 8.250 | 6,200 | -0.05(-0.60%) |
Mar 03, 2003 | 8.150 | 8.310 | 8.100 | 8.300 | 8,200 | +0.15(+1.84%) |
Feb 28, 2003 | 8.120 | 8.300 | 8.120 | 8.150 | 5,700 | -0.07(-0.85%) |
Feb 27, 2003 | 8.200 | 8.300 | 8.050 | 8.220 | 5,900 | +0.07(+0.86%) |
Feb 26, 2003 | 8.020 | 8.150 | 8.000 | 8.150 | 2,900 | +0.18(+2.26%) |
Feb 25, 2003 | 8.050 | 8.050 | 7.900 | 7.970 | 1,900 | -0.08(-0.99%) |
Feb 24, 2003 | 8.350 | 8.350 | 8.050 | 8.050 | 6,700 | -0.30(-3.59%) |
Feb 21, 2003 | 8.100 | 8.480 | 8.060 | 8.350 | 8,600 | +0.30(+3.73%) |
Feb 20, 2003 | 7.950 | 8.180 | 7.910 | 8.050 | 5,900 | +0.11(+1.39%) |
Feb 19, 2003 | 7.900 | 7.940 | 7.900 | 7.940 | 2,600 | +0.25(+3.25%) |
Feb 18, 2003 | 7.740 | 7.740 | 7.690 | 7.690 | 1,300 | -0.05(-0.65%) |
Feb 14, 2003 | 7.580 | 7.740 | 7.450 | 7.740 | 5,100 | +0.23(+3.06%) |
Feb 13, 2003 | 7.500 | 7.600 | 7.400 | 7.510 | 2,300 | +0.01(+0.13%) |
Feb 12, 2003 | 7.460 | 7.500 | 7.400 | 7.500 | 5,300 | -0.01(-0.13%) |
Feb 11, 2003 | 7.500 | 7.510 | 7.500 | 7.510 | 1,600 | +0.01(+0.13%) |
Feb 10, 2003 | 7.490 | 7.500 | 7.490 | 7.500 | 2,300 | +0.10(+1.35%) |
Feb 07, 2003 | 7.200 | 7.400 | 7.200 | 7.400 | 2,700 | +0.30(+4.23%) |
Feb 06, 2003 | 6.910 | 7.100 | 6.910 | 7.100 | 1,700 | +0.10(+1.43%) |
Feb 05, 2003 | 6.980 | 7.000 | 6.980 | 7.000 | 2,300 | +0.08(+1.16%) |
Feb 04, 2003 | 6.800 | 6.920 | 6.800 | 6.920 | 1,300 | +0.02(+0.29%) |