Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.00 | 11.54 | 11.00 | 11.51 | 22,700 | +0.46(+4.16%) |
Apr 29, 2003 | 11.14 | 11.17 | 11.03 | 11.05 | 2,400 | -0.06(-0.54%) |
Apr 28, 2003 | 11.09 | 11.11 | 10.99 | 11.11 | 29,200 | +0.12(+1.09%) |
Apr 25, 2003 | 11.20 | 11.20 | 10.93 | 10.99 | 12,500 | -0.28(-2.48%) |
Apr 24, 2003 | 11.12 | 11.45 | 11.12 | 11.27 | 17,100 | +0.25(+2.27%) |
Apr 23, 2003 | 10.55 | 11.05 | 10.55 | 11.02 | 14,100 | +0.40(+3.77%) |
Apr 22, 2003 | 10.15 | 10.65 | 10.15 | 10.62 | 4,000 | +0.41(+4.02%) |
Apr 21, 2003 | 10.50 | 10.50 | 10.16 | 10.21 | 3,600 | -0.34(-3.22%) |
Apr 17, 2003 | 10.28 | 10.69 | 10.23 | 10.55 | 4,900 | +0.32(+3.13%) |
Apr 16, 2003 | 10.33 | 10.37 | 10.20 | 10.23 | 2,400 | -0.13(-1.25%) |
Apr 15, 2003 | 10.10 | 10.41 | 10.10 | 10.36 | 3,300 | +0.19(+1.87%) |
Apr 14, 2003 | 9.910 | 10.20 | 9.900 | 10.17 | 5,800 | +0.27(+2.73%) |
Apr 11, 2003 | 10.05 | 10.05 | 9.900 | 9.900 | 3,100 | -0.15(-1.49%) |
Apr 10, 2003 | 10.20 | 10.27 | 10.05 | 10.05 | 2,900 | -0.22(-2.14%) |
Apr 09, 2003 | 10.40 | 10.50 | 10.27 | 10.27 | 3,800 | -0.20(-1.91%) |
Apr 08, 2003 | 10.20 | 10.49 | 10.13 | 10.47 | 3,500 | +0.21(+2.05%) |
Apr 07, 2003 | 10.05 | 10.40 | 10.05 | 10.26 | 10,500 | +0.31(+3.12%) |
Apr 04, 2003 | 9.850 | 10.00 | 9.850 | 9.950 | 3,600 | +0.10(+1.02%) |
Apr 03, 2003 | 9.650 | 9.910 | 9.650 | 9.850 | 3,900 | +0.30(+3.14%) |
Apr 02, 2003 | 9.250 | 9.650 | 9.110 | 9.550 | 63,000 | +0.32(+3.47%) |
Apr 01, 2003 | 9.020 | 9.230 | 9.020 | 9.230 | 6,200 | +0.21(+2.33%) |
Mar 31, 2003 | 9.020 | 9.100 | 9.020 | 9.020 | 8,300 | -0.08(-0.88%) |
Mar 28, 2003 | 9.060 | 9.180 | 9.040 | 9.100 | 6,600 | +0.00(+0.00%) |
Mar 27, 2003 | 9.060 | 9.100 | 9.050 | 9.100 | 2,800 | -0.04(-0.44%) |
Mar 26, 2003 | 9.260 | 9.300 | 9.140 | 9.140 | 3,900 | -0.12(-1.30%) |
Mar 25, 2003 | 9.170 | 9.290 | 9.170 | 9.260 | 1,500 | +0.23(+2.55%) |
Mar 24, 2003 | 9.100 | 9.100 | 9.000 | 9.030 | 2,400 | -0.02(-0.22%) |
Mar 21, 2003 | 8.700 | 9.050 | 8.670 | 9.050 | 40,000 | +0.20(+2.26%) |
Mar 20, 2003 | 9.400 | 9.400 | 8.850 | 8.850 | 15,100 | -0.60(-6.35%) |
Mar 19, 2003 | 9.770 | 9.770 | 9.190 | 9.450 | 21,200 | -0.37(-3.77%) |
Mar 18, 2003 | 9.950 | 9.950 | 9.820 | 9.820 | 7,200 | -0.18(-1.80%) |
Mar 17, 2003 | 9.480 | 10.00 | 9.480 | 10.00 | 35,900 | +0.56(+5.93%) |
Mar 14, 2003 | 9.080 | 9.510 | 9.080 | 9.440 | 12,900 | +0.34(+3.74%) |
Mar 13, 2003 | 8.900 | 9.100 | 8.850 | 9.100 | 20,900 | +0.23(+2.59%) |
Mar 12, 2003 | 9.150 | 9.150 | 8.850 | 8.870 | 24,300 | -0.23(-2.53%) |
Mar 11, 2003 | 9.290 | 9.290 | 9.100 | 9.100 | 25,300 | -0.15(-1.62%) |
Mar 10, 2003 | 9.600 | 9.600 | 9.250 | 9.250 | 59,600 | -0.40(-4.15%) |
Mar 07, 2003 | 9.600 | 9.700 | 9.600 | 9.650 | 1,700 | +0.01(+0.10%) |
Mar 06, 2003 | 9.730 | 9.730 | 9.590 | 9.640 | 6,200 | -0.11(-1.13%) |
Mar 05, 2003 | 9.850 | 9.850 | 9.680 | 9.750 | 6,500 | -0.15(-1.52%) |
Mar 04, 2003 | 9.610 | 9.900 | 9.610 | 9.900 | 14,100 | +0.32(+3.34%) |
Mar 03, 2003 | 9.740 | 9.740 | 9.560 | 9.580 | 4,000 | -0.19(-1.94%) |
Feb 28, 2003 | 9.800 | 9.830 | 9.770 | 9.770 | 5,600 | +0.00(+0.00%) |
Feb 27, 2003 | 9.880 | 9.940 | 9.700 | 9.770 | 36,500 | -0.16(-1.61%) |
Feb 26, 2003 | 9.980 | 10.09 | 9.900 | 9.930 | 11,400 | -0.07(-0.70%) |
Feb 25, 2003 | 9.950 | 10.09 | 9.820 | 10.00 | 9,100 | +0.05(+0.50%) |
Feb 24, 2003 | 9.850 | 10.12 | 9.800 | 9.950 | 15,700 | +0.05(+0.51%) |
Feb 21, 2003 | 9.600 | 9.970 | 9.600 | 9.900 | 62,400 | +0.30(+3.13%) |
Feb 20, 2003 | 9.400 | 9.690 | 9.400 | 9.600 | 36,000 | +0.20(+2.13%) |
Feb 19, 2003 | 9.410 | 9.650 | 9.400 | 9.400 | 65,400 | +0.05(+0.53%) |
Feb 18, 2003 | 9.380 | 9.380 | 9.200 | 9.350 | 15,300 | -0.08(-0.85%) |
Feb 14, 2003 | 9.600 | 9.660 | 9.390 | 9.430 | 3,000 | -0.17(-1.77%) |
Feb 13, 2003 | 9.850 | 9.940 | 9.390 | 9.600 | 18,000 | -0.35(-3.52%) |
Feb 12, 2003 | 10.20 | 10.45 | 9.910 | 9.950 | 13,700 | -0.25(-2.45%) |
Feb 11, 2003 | 10.73 | 10.73 | 10.10 | 10.20 | 11,000 | -0.53(-4.94%) |
Feb 10, 2003 | 10.90 | 10.90 | 10.45 | 10.73 | 22,100 | -0.17(-1.56%) |
Feb 07, 2003 | 11.00 | 11.00 | 10.87 | 10.90 | 9,800 | -0.10(-0.91%) |
Feb 06, 2003 | 11.02 | 11.05 | 10.95 | 11.00 | 25,300 | -0.02(-0.18%) |
Feb 05, 2003 | 11.05 | 11.06 | 11.01 | 11.02 | 12,400 | -0.01(-0.09%) |
Feb 04, 2003 | 11.00 | 11.03 | 11.00 | 11.03 | 14,700 | +0.03(+0.27%) |