Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.31 | 11.51 | 11.22 | 11.47 | 44,501 | +0.21(+1.85%) |
Apr 29, 2003 | 11.16 | 11.32 | 11.10 | 11.26 | 56,600 | -0.06(-0.57%) |
Apr 28, 2003 | 11.18 | 11.33 | 11.02 | 11.33 | 56,600 | +0.30(+2.74%) |
Apr 25, 2003 | 11.20 | 11.20 | 11.02 | 11.02 | 14,602 | -0.04(-0.32%) |
Apr 24, 2003 | 11.10 | 11.22 | 11.04 | 11.06 | 21,694 | -0.04(-0.39%) |
Apr 23, 2003 | 10.84 | 11.10 | 10.84 | 11.10 | 43,806 | +0.18(+1.65%) |
Apr 22, 2003 | 10.57 | 10.95 | 10.57 | 10.92 | 47,978 | +0.35(+3.26%) |
Apr 21, 2003 | 10.74 | 10.79 | 10.58 | 10.58 | 27,118 | -0.21(-1.93%) |
Apr 17, 2003 | 10.94 | 10.94 | 10.46 | 10.79 | 33,515 | +0.31(+2.95%) |
Apr 16, 2003 | 10.51 | 10.71 | 10.46 | 10.48 | 38,660 | +0.05(+0.48%) |
Apr 15, 2003 | 10.34 | 10.48 | 10.21 | 10.43 | 32,959 | +0.09(+0.83%) |
Apr 14, 2003 | 10.14 | 10.34 | 10.14 | 10.34 | 36,157 | +0.13(+1.27%) |
Apr 11, 2003 | 10.41 | 10.41 | 10.17 | 10.21 | 53,541 | -0.08(-0.77%) |
Apr 10, 2003 | 10.28 | 10.46 | 10.28 | 10.29 | 58,130 | -0.09(-0.90%) |
Apr 09, 2003 | 10.61 | 10.79 | 10.34 | 10.38 | 31,568 | -0.33(-3.09%) |
Apr 08, 2003 | 10.41 | 10.71 | 10.41 | 10.71 | 48,117 | +0.25(+2.41%) |
Apr 07, 2003 | 10.49 | 10.61 | 10.39 | 10.46 | 57,852 | +0.18(+1.75%) |
Apr 04, 2003 | 10.06 | 10.58 | 9.923 | 10.28 | 50,898 | +0.32(+3.17%) |
Apr 03, 2003 | 10.46 | 10.46 | 9.930 | 9.966 | 36,296 | -0.49(-4.68%) |
Apr 02, 2003 | 10.20 | 10.58 | 10.20 | 10.46 | 40,190 | +0.26(+2.54%) |
Apr 01, 2003 | 9.945 | 10.21 | 9.787 | 10.20 | 55,209 | +0.17(+1.65%) |
Mar 31, 2003 | 9.959 | 10.21 | 9.959 | 10.03 | 53,314 | -0.04(-0.36%) |
Mar 28, 2003 | 10.32 | 10.33 | 9.966 | 10.07 | 48,256 | -0.35(-3.38%) |
Mar 27, 2003 | 9.823 | 10.42 | 9.823 | 10.42 | 29,621 | +0.35(+3.50%) |
Mar 26, 2003 | 9.801 | 10.20 | 9.801 | 10.07 | 36,428 | -0.01(-0.14%) |
Mar 25, 2003 | 10.05 | 10.42 | 9.823 | 10.08 | 47,783 | +0.01(+0.07%) |
Mar 24, 2003 | 10.05 | 10.36 | 9.966 | 10.07 | 25,032 | -0.04(-0.36%) |
Mar 21, 2003 | 8.988 | 10.16 | 8.985 | 10.11 | 76,885 | +0.40(+4.07%) |
Mar 20, 2003 | 9.722 | 9.751 | 9.657 | 9.715 | 80,798 | -0.01(-0.07%) |
Mar 19, 2003 | 9.722 | 9.779 | 9.621 | 9.722 | 38,660 | -0.07(-0.73%) |
Mar 18, 2003 | 9.772 | 9.801 | 9.592 | 9.794 | 46,031 | -0.01(-0.07%) |
Mar 17, 2003 | 9.672 | 9.801 | 9.672 | 9.800 | 83,579 | +0.11(+1.18%) |
Mar 14, 2003 | 9.636 | 9.707 | 9.420 | 9.686 | 35,323 | +0.04(+0.37%) |
Mar 13, 2003 | 9.765 | 9.801 | 9.564 | 9.651 | 57,017 | -0.03(-0.28%) |
Mar 12, 2003 | 9.204 | 9.678 | 9.204 | 9.678 | 47,127 | -0.05(-0.52%) |
Mar 11, 2003 | 9.614 | 9.851 | 9.528 | 9.729 | 25,588 | +0.07(+0.74%) |
Mar 10, 2003 | 9.528 | 9.779 | 9.528 | 9.657 | 44,362 | +0.13(+1.36%) |
Mar 07, 2003 | 9.801 | 9.923 | 9.513 | 9.528 | 35,740 | -0.27(-2.79%) |
Mar 06, 2003 | 9.902 | 10.05 | 9.794 | 9.801 | 19,608 | -0.19(-1.94%) |
Mar 05, 2003 | 9.923 | 9.995 | 9.815 | 9.995 | 12,655 | -0.06(-0.64%) |
Mar 04, 2003 | 9.743 | 10.07 | 9.743 | 10.06 | 24,615 | +0.20(+2.05%) |
Mar 03, 2003 | 10.10 | 10.20 | 9.758 | 9.858 | 19,469 | +0.13(+1.32%) |
Feb 28, 2003 | 10.34 | 10.42 | 9.707 | 9.729 | 23,502 | -0.51(-4.99%) |
Feb 27, 2003 | 10.08 | 10.35 | 9.902 | 10.24 | 23,085 | +0.13(+1.28%) |
Feb 26, 2003 | 10.11 | 10.28 | 10.02 | 10.11 | 36,157 | +0.04(+0.43%) |
Feb 25, 2003 | 9.578 | 10.17 | 9.578 | 10.07 | 96,374 | +0.35(+3.55%) |
Feb 24, 2003 | 9.758 | 9.844 | 9.636 | 9.722 | 43,528 | -0.16(-1.60%) |
Feb 21, 2003 | 9.794 | 9.952 | 9.707 | 9.880 | 32,402 | +0.16(+1.63%) |
Feb 20, 2003 | 9.772 | 9.772 | 9.672 | 9.722 | 15,019 | -0.01(-0.07%) |
Feb 19, 2003 | 9.815 | 9.974 | 9.722 | 9.729 | 18,217 | -0.06(-0.66%) |
Feb 18, 2003 | 9.930 | 10.17 | 9.794 | 9.794 | 33,654 | -0.14(-1.45%) |
Feb 14, 2003 | 9.672 | 9.966 | 9.672 | 9.938 | 20,303 | +0.15(+1.54%) |
Feb 13, 2003 | 9.916 | 9.945 | 9.707 | 9.787 | 11,542 | -0.04(-0.44%) |
Feb 12, 2003 | 9.902 | 9.923 | 9.787 | 9.830 | 24,197 | -0.07(-0.73%) |
Feb 11, 2003 | 9.894 | 9.945 | 9.823 | 9.902 | 36,157 | -0.03(-0.29%) |
Feb 10, 2003 | 9.851 | 9.930 | 9.787 | 9.930 | 39,495 | +0.08(+0.80%) |
Feb 07, 2003 | 9.902 | 9.945 | 9.851 | 9.852 | 41,303 | -0.14(-1.43%) |
Feb 06, 2003 | 10.14 | 10.14 | 9.952 | 9.995 | 31,985 | -0.12(-1.14%) |
Feb 05, 2003 | 10.12 | 10.48 | 10.04 | 10.11 | 29,343 | -0.19(-1.88%) |
Feb 04, 2003 | 10.09 | 10.40 | 10.07 | 10.30 | 18,496 | +0.17(+1.63%) |