Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.893 | 9.893 | 9.601 | 9.805 | 643,194 | -0.04(-0.44%) |
Apr 29, 2003 | 10.14 | 10.15 | 9.564 | 9.849 | 659,083 | -0.23(-2.25%) |
Apr 28, 2003 | 10.00 | 10.21 | 9.929 | 10.08 | 383,232 | +0.30(+3.06%) |
Apr 25, 2003 | 9.944 | 10.02 | 9.725 | 9.776 | 379,397 | -0.18(-1.76%) |
Apr 24, 2003 | 9.900 | 10.01 | 9.718 | 9.951 | 391,450 | +0.12(+1.19%) |
Apr 23, 2003 | 9.813 | 9.937 | 9.645 | 9.835 | 444,045 | -0.09(-0.96%) |
Apr 22, 2003 | 9.813 | 10.06 | 9.710 | 9.929 | 360,769 | +0.12(+1.27%) |
Apr 21, 2003 | 9.820 | 10.06 | 9.783 | 9.805 | 526,088 | +0.04(+0.45%) |
Apr 17, 2003 | 9.674 | 9.791 | 9.601 | 9.762 | 423,500 | +0.13(+1.36%) |
Apr 16, 2003 | 9.893 | 9.893 | 9.615 | 9.630 | 935,070 | +0.14(+1.46%) |
Apr 15, 2003 | 9.126 | 9.506 | 9.097 | 9.491 | 807,280 | +0.37(+4.00%) |
Apr 14, 2003 | 8.944 | 9.177 | 8.944 | 9.126 | 559,782 | +0.18(+2.04%) |
Apr 11, 2003 | 9.163 | 9.258 | 8.849 | 8.944 | 421,583 | -0.09(-0.97%) |
Apr 10, 2003 | 9.097 | 9.126 | 8.951 | 9.031 | 345,566 | +0.00(+0.00%) |
Apr 09, 2003 | 9.148 | 9.345 | 8.995 | 9.031 | 580,190 | -0.13(-1.43%) |
Apr 08, 2003 | 9.053 | 9.199 | 8.988 | 9.163 | 1,260,914 | +0.04(+0.40%) |
Apr 07, 2003 | 8.980 | 9.272 | 8.973 | 9.126 | 1,082,172 | +0.39(+4.52%) |
Apr 04, 2003 | 8.856 | 8.907 | 8.725 | 8.732 | 507,871 | -0.18(-1.97%) |
Apr 03, 2003 | 9.017 | 9.053 | 8.798 | 8.907 | 621,691 | -0.05(-0.57%) |
Apr 02, 2003 | 9.272 | 9.272 | 8.936 | 8.958 | 497,599 | +0.05(+0.57%) |
Apr 01, 2003 | 8.776 | 8.907 | 8.615 | 8.907 | 511,159 | +0.20(+2.26%) |
Mar 31, 2003 | 8.980 | 9.031 | 8.696 | 8.710 | 783,037 | -0.27(-3.01%) |
Mar 28, 2003 | 8.944 | 8.980 | 8.798 | 8.980 | 391,450 | +0.04(+0.41%) |
Mar 27, 2003 | 8.834 | 8.973 | 8.717 | 8.944 | 481,574 | +0.09(+1.07%) |
Mar 26, 2003 | 8.922 | 8.973 | 8.732 | 8.849 | 515,131 | -0.01(-0.08%) |
Mar 25, 2003 | 9.148 | 9.148 | 8.790 | 8.856 | 768,930 | -0.33(-3.58%) |
Mar 24, 2003 | 9.141 | 9.294 | 8.798 | 9.185 | 1,156,819 | +0.04(+0.48%) |
Mar 21, 2003 | 9.309 | 9.309 | 8.769 | 9.141 | 1,062,723 | -0.18(-1.88%) |
Mar 20, 2003 | 9.272 | 9.353 | 9.061 | 9.316 | 664,150 | -0.05(-0.55%) |
Mar 19, 2003 | 9.491 | 9.601 | 9.053 | 9.367 | 1,168,187 | -0.53(-5.31%) |
Mar 18, 2003 | 10.11 | 10.11 | 9.805 | 9.893 | 469,932 | -0.11(-1.09%) |
Mar 17, 2003 | 9.418 | 10.00 | 9.389 | 10.00 | 440,895 | +0.55(+5.79%) |
Mar 14, 2003 | 9.783 | 9.783 | 9.345 | 9.455 | 358,715 | -0.12(-1.30%) |
Mar 13, 2003 | 9.396 | 9.586 | 9.192 | 9.579 | 328,993 | +0.32(+3.47%) |
Mar 12, 2003 | 9.199 | 9.265 | 9.002 | 9.258 | 344,744 | -0.09(-1.01%) |
Mar 11, 2003 | 9.309 | 9.667 | 9.272 | 9.353 | 499,243 | -0.01(-0.16%) |
Mar 10, 2003 | 9.528 | 9.601 | 9.323 | 9.367 | 350,771 | -0.26(-2.73%) |
Mar 07, 2003 | 9.542 | 9.740 | 9.491 | 9.630 | 285,986 | +0.04(+0.38%) |
Mar 06, 2003 | 9.893 | 9.893 | 9.521 | 9.594 | 339,129 | -0.30(-3.03%) |
Mar 05, 2003 | 9.820 | 9.893 | 9.710 | 9.893 | 386,656 | +0.12(+1.19%) |
Mar 04, 2003 | 9.893 | 9.922 | 9.732 | 9.776 | 383,917 | -0.12(-1.18%) |
Mar 03, 2003 | 10.13 | 10.22 | 9.762 | 9.893 | 402,544 | -0.17(-1.67%) |
Feb 28, 2003 | 9.951 | 10.22 | 9.951 | 10.06 | 572,109 | +0.20(+2.07%) |
Feb 27, 2003 | 9.929 | 9.973 | 9.674 | 9.856 | 269,961 | +0.00(+0.00%) |
Feb 26, 2003 | 10.04 | 10.04 | 9.835 | 9.856 | 314,612 | -0.08(-0.81%) |
Feb 25, 2003 | 9.710 | 9.937 | 9.637 | 9.937 | 398,709 | +0.08(+0.81%) |
Feb 24, 2003 | 10.21 | 10.21 | 9.791 | 9.856 | 307,489 | -0.33(-3.23%) |
Feb 21, 2003 | 9.893 | 10.27 | 9.820 | 10.19 | 346,662 | +0.37(+3.72%) |
Feb 20, 2003 | 10.00 | 10.00 | 9.754 | 9.820 | 584,025 | -0.25(-2.47%) |
Feb 19, 2003 | 10.31 | 10.35 | 9.966 | 10.07 | 326,117 | -0.20(-1.92%) |
Feb 18, 2003 | 10.00 | 10.33 | 9.929 | 10.27 | 420,487 | +0.23(+2.26%) |
Feb 14, 2003 | 9.988 | 10.13 | 9.929 | 10.04 | 512,117 | +0.03(+0.29%) |
Feb 13, 2003 | 10.04 | 10.08 | 9.908 | 10.01 | 472,123 | -0.07(-0.65%) |
Feb 12, 2003 | 10.08 | 10.25 | 9.944 | 10.08 | 505,680 | +0.00(+0.00%) |
Feb 11, 2003 | 10.39 | 10.39 | 9.981 | 10.08 | 628,539 | -0.24(-2.34%) |
Feb 10, 2003 | 10.16 | 10.37 | 9.856 | 10.32 | 694,283 | +0.11(+1.07%) |
Feb 07, 2003 | 10.59 | 10.62 | 10.15 | 10.21 | 605,529 | -0.14(-1.34%) |
Feb 06, 2003 | 10.51 | 10.62 | 10.19 | 10.35 | 722,909 | -0.18(-1.73%) |
Feb 05, 2003 | 10.84 | 10.95 | 10.52 | 10.53 | 549,098 | -0.17(-1.57%) |
Feb 04, 2003 | 10.81 | 10.86 | 10.62 | 10.70 | 545,948 | -0.18(-1.68%) |