Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.80 | 11.03 | 10.80 | 10.91 | 53,066 | +0.08(+0.76%) |
Apr 29, 2003 | 10.93 | 11.07 | 10.81 | 10.82 | 52,872 | -0.11(-1.04%) |
Apr 28, 2003 | 10.83 | 11.02 | 10.81 | 10.94 | 117,407 | +0.07(+0.66%) |
Apr 25, 2003 | 10.78 | 10.87 | 10.67 | 10.87 | 116,824 | +0.07(+0.62%) |
Apr 24, 2003 | 10.85 | 10.93 | 10.69 | 10.80 | 122,461 | -0.02(-0.14%) |
Apr 23, 2003 | 10.67 | 10.89 | 10.60 | 10.81 | 149,092 | +0.20(+1.89%) |
Apr 22, 2003 | 10.16 | 10.67 | 10.15 | 10.61 | 84,751 | +0.43(+4.19%) |
Apr 21, 2003 | 9.919 | 10.20 | 9.919 | 10.19 | 41,598 | +0.36(+3.66%) |
Apr 17, 2003 | 9.826 | 9.929 | 9.543 | 9.826 | 154,729 | +0.00(+0.00%) |
Apr 16, 2003 | 10.08 | 10.26 | 9.810 | 9.826 | 37,710 | -0.31(-3.05%) |
Apr 15, 2003 | 9.991 | 10.13 | 9.970 | 10.13 | 15,356 | +0.14(+1.44%) |
Apr 14, 2003 | 9.826 | 9.991 | 9.826 | 9.991 | 6,220 | +0.21(+2.10%) |
Apr 11, 2003 | 9.893 | 9.893 | 9.733 | 9.785 | 13,995 | -0.09(-0.89%) |
Apr 10, 2003 | 9.682 | 9.898 | 9.682 | 9.872 | 13,606 | +0.15(+1.59%) |
Apr 09, 2003 | 9.733 | 9.980 | 9.713 | 9.718 | 34,600 | +0.06(+0.64%) |
Apr 08, 2003 | 9.620 | 9.666 | 9.620 | 9.656 | 4,470 | +0.09(+0.91%) |
Apr 07, 2003 | 9.774 | 9.826 | 9.543 | 9.569 | 34,600 | -0.15(-1.59%) |
Apr 04, 2003 | 9.795 | 9.805 | 9.723 | 9.723 | 23,909 | -0.05(-0.53%) |
Apr 03, 2003 | 9.800 | 10.08 | 9.713 | 9.774 | 124,016 | +0.01(+0.11%) |
Apr 02, 2003 | 9.651 | 9.774 | 9.610 | 9.764 | 181,748 | +0.11(+1.17%) |
Apr 01, 2003 | 9.672 | 9.723 | 9.605 | 9.651 | 99,135 | +0.10(+1.02%) |
Mar 31, 2003 | 9.754 | 9.754 | 9.543 | 9.553 | 95,636 | -0.18(-1.85%) |
Mar 28, 2003 | 9.774 | 9.903 | 9.728 | 9.733 | 110,993 | -0.04(-0.42%) |
Mar 27, 2003 | 9.672 | 9.774 | 9.517 | 9.774 | 57,148 | +0.14(+1.50%) |
Mar 26, 2003 | 9.929 | 10.00 | 9.600 | 9.630 | 41,598 | -0.34(-3.46%) |
Mar 25, 2003 | 10.14 | 10.23 | 9.913 | 9.975 | 21,770 | -0.20(-1.97%) |
Mar 24, 2003 | 10.13 | 10.29 | 10.08 | 10.18 | 63,952 | +0.02(+0.15%) |
Mar 21, 2003 | 10.03 | 10.16 | 9.883 | 10.16 | 77,753 | +0.08(+0.77%) |
Mar 20, 2003 | 10.21 | 10.22 | 9.836 | 10.08 | 76,587 | -0.20(-1.95%) |
Mar 19, 2003 | 10.38 | 10.42 | 10.24 | 10.28 | 53,844 | -0.07(-0.65%) |
Mar 18, 2003 | 10.04 | 10.35 | 9.677 | 10.35 | 187,969 | +0.58(+5.90%) |
Mar 17, 2003 | 9.888 | 10.01 | 9.687 | 9.774 | 95,636 | -0.15(-1.55%) |
Mar 14, 2003 | 9.980 | 9.980 | 9.795 | 9.929 | 39,265 | -0.05(-0.52%) |
Mar 13, 2003 | 9.749 | 9.980 | 9.636 | 9.980 | 45,485 | +0.23(+2.37%) |
Mar 12, 2003 | 9.713 | 9.800 | 9.620 | 9.749 | 62,202 | +0.02(+0.16%) |
Mar 11, 2003 | 9.774 | 9.846 | 9.677 | 9.733 | 61,036 | -0.04(-0.37%) |
Mar 10, 2003 | 9.919 | 9.919 | 9.713 | 9.769 | 64,729 | -0.18(-1.81%) |
Mar 07, 2003 | 9.800 | 9.960 | 9.800 | 9.949 | 85,723 | +0.12(+1.26%) |
Mar 06, 2003 | 9.919 | 9.960 | 9.816 | 9.826 | 27,796 | -0.14(-1.39%) |
Mar 05, 2003 | 9.826 | 9.985 | 9.805 | 9.965 | 36,544 | +0.10(+0.99%) |
Mar 04, 2003 | 9.759 | 9.888 | 9.661 | 9.867 | 32,073 | +0.07(+0.68%) |
Mar 03, 2003 | 9.795 | 9.877 | 9.677 | 9.800 | 27,408 | +0.03(+0.32%) |
Feb 28, 2003 | 9.872 | 9.872 | 9.769 | 9.769 | 21,576 | -0.11(-1.09%) |
Feb 27, 2003 | 9.697 | 10.01 | 9.697 | 9.877 | 16,911 | +0.15(+1.59%) |
Feb 26, 2003 | 9.826 | 9.831 | 9.610 | 9.723 | 32,656 | -0.08(-0.79%) |
Feb 25, 2003 | 9.672 | 9.816 | 9.636 | 9.800 | 62,786 | +0.10(+1.06%) |
Feb 24, 2003 | 9.795 | 9.841 | 9.661 | 9.697 | 31,878 | -0.03(-0.26%) |
Feb 21, 2003 | 9.702 | 9.744 | 9.517 | 9.723 | 25,269 | +0.06(+0.64%) |
Feb 20, 2003 | 9.502 | 9.749 | 9.430 | 9.661 | 35,183 | +0.10(+1.02%) |
Feb 19, 2003 | 9.944 | 9.944 | 9.430 | 9.564 | 111,187 | -0.34(-3.43%) |
Feb 18, 2003 | 9.584 | 9.919 | 9.584 | 9.903 | 14,578 | +0.33(+3.49%) |
Feb 14, 2003 | 9.492 | 9.708 | 9.399 | 9.569 | 23,131 | +0.10(+1.09%) |
Feb 13, 2003 | 9.404 | 9.538 | 9.404 | 9.466 | 11,857 | +0.05(+0.55%) |
Feb 12, 2003 | 9.600 | 9.672 | 9.414 | 9.414 | 33,239 | -0.20(-2.09%) |
Feb 11, 2003 | 9.672 | 9.672 | 9.419 | 9.615 | 25,853 | -0.03(-0.32%) |
Feb 10, 2003 | 9.569 | 9.661 | 9.466 | 9.646 | 21,187 | +0.10(+1.02%) |
Feb 07, 2003 | 9.980 | 10.02 | 9.517 | 9.548 | 80,474 | -0.38(-3.83%) |
Feb 06, 2003 | 9.805 | 9.929 | 9.486 | 9.929 | 113,714 | +0.06(+0.57%) |
Feb 05, 2003 | 9.785 | 9.996 | 9.708 | 9.872 | 51,317 | +0.14(+1.48%) |
Feb 04, 2003 | 9.774 | 9.826 | 9.672 | 9.728 | 84,362 | -0.05(-0.47%) |