Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.18 | 10.30 | 10.14 | 10.26 | 112,600 | +0.10(+0.95%) |
Apr 29, 2003 | 10.14 | 10.26 | 10.13 | 10.16 | 96,000 | +0.02(+0.23%) |
Apr 28, 2003 | 10.22 | 10.28 | 10.14 | 10.14 | 141,900 | -0.11(-1.09%) |
Apr 25, 2003 | 10.36 | 10.36 | 10.25 | 10.25 | 92,400 | -0.12(-1.13%) |
Apr 24, 2003 | 10.56 | 10.71 | 10.36 | 10.37 | 173,900 | -0.20(-1.92%) |
Apr 23, 2003 | 10.52 | 10.60 | 10.31 | 10.57 | 190,400 | +0.05(+0.51%) |
Apr 22, 2003 | 10.43 | 10.55 | 10.43 | 10.52 | 60,900 | +0.11(+1.01%) |
Apr 21, 2003 | 10.48 | 10.54 | 10.41 | 10.41 | 93,300 | -0.18(-1.70%) |
Apr 17, 2003 | 10.47 | 10.59 | 10.45 | 10.59 | 71,100 | +0.15(+1.49%) |
Apr 16, 2003 | 10.49 | 10.55 | 10.42 | 10.44 | 65,400 | -0.07(-0.63%) |
Apr 15, 2003 | 10.41 | 10.52 | 10.40 | 10.50 | 108,300 | -0.02(-0.17%) |
Apr 14, 2003 | 10.42 | 10.52 | 10.39 | 10.52 | 49,300 | +0.11(+1.06%) |
Apr 11, 2003 | 10.43 | 10.47 | 10.36 | 10.41 | 80,000 | -0.00(-0.02%) |
Apr 10, 2003 | 10.42 | 10.47 | 10.37 | 10.41 | 98,100 | -0.00(-0.03%) |
Apr 09, 2003 | 10.41 | 10.52 | 10.35 | 10.42 | 106,300 | -0.01(-0.08%) |
Apr 08, 2003 | 10.35 | 10.46 | 10.32 | 10.43 | 89,900 | +0.08(+0.77%) |
Apr 07, 2003 | 10.46 | 10.59 | 10.32 | 10.35 | 137,600 | +0.00(+0.03%) |
Apr 04, 2003 | 10.32 | 10.39 | 10.31 | 10.34 | 56,600 | +0.07(+0.71%) |
Apr 03, 2003 | 10.35 | 10.35 | 10.27 | 10.27 | 64,800 | -0.07(-0.71%) |
Apr 02, 2003 | 10.28 | 10.36 | 10.27 | 10.34 | 274,900 | +0.06(+0.62%) |
Apr 01, 2003 | 10.34 | 10.35 | 10.25 | 10.28 | 86,700 | -0.02(-0.21%) |
Mar 31, 2003 | 10.33 | 10.36 | 10.26 | 10.30 | 122,800 | -0.08(-0.75%) |
Mar 28, 2003 | 10.53 | 10.53 | 10.14 | 10.38 | 320,400 | -0.15(-1.39%) |
Mar 27, 2003 | 10.65 | 10.65 | 10.53 | 10.53 | 85,500 | -0.14(-1.33%) |
Mar 26, 2003 | 10.67 | 10.74 | 10.65 | 10.67 | 85,100 | -0.00(-0.03%) |
Mar 25, 2003 | 10.65 | 10.77 | 10.64 | 10.67 | 148,000 | +0.03(+0.27%) |
Mar 24, 2003 | 10.83 | 10.86 | 10.62 | 10.64 | 238,300 | -0.19(-1.74%) |
Mar 21, 2003 | 10.70 | 10.98 | 10.59 | 10.83 | 208,600 | +0.15(+1.37%) |
Mar 20, 2003 | 10.53 | 10.68 | 10.53 | 10.68 | 165,600 | +0.17(+1.67%) |
Mar 19, 2003 | 10.52 | 10.60 | 10.46 | 10.51 | 233,100 | +0.00(+0.00%) |
Mar 18, 2003 | 10.35 | 10.51 | 10.33 | 10.51 | 207,400 | +0.16(+1.58%) |
Mar 17, 2003 | 10.13 | 10.40 | 10.06 | 10.35 | 204,000 | +0.22(+2.17%) |
Mar 14, 2003 | 10.26 | 10.34 | 10.07 | 10.12 | 147,600 | -0.12(-1.14%) |
Mar 13, 2003 | 9.960 | 10.24 | 9.952 | 10.24 | 242,400 | +0.32(+3.26%) |
Mar 12, 2003 | 10.02 | 10.05 | 9.910 | 9.918 | 176,400 | -0.12(-1.16%) |
Mar 11, 2003 | 9.985 | 10.07 | 9.985 | 10.04 | 133,500 | +0.05(+0.50%) |
Mar 10, 2003 | 10.12 | 10.13 | 9.927 | 9.985 | 163,100 | -0.14(-1.38%) |
Mar 07, 2003 | 10.00 | 10.12 | 9.933 | 10.12 | 85,400 | +0.09(+0.86%) |
Mar 06, 2003 | 10.06 | 10.17 | 10.01 | 10.04 | 205,800 | -0.02(-0.22%) |
Mar 05, 2003 | 9.992 | 10.06 | 9.835 | 10.06 | 141,100 | +0.07(+0.68%) |
Mar 04, 2003 | 10.18 | 10.22 | 9.980 | 9.992 | 248,300 | -0.19(-1.82%) |
Mar 03, 2003 | 10.31 | 10.44 | 10.17 | 10.18 | 208,900 | -0.10(-0.99%) |
Feb 28, 2003 | 10.16 | 10.32 | 10.13 | 10.28 | 286,800 | +0.12(+1.23%) |
Feb 27, 2003 | 10.17 | 10.41 | 10.11 | 10.15 | 758,100 | +0.16(+1.60%) |
Feb 26, 2003 | 9.667 | 10.04 | 9.575 | 9.993 | 737,800 | +0.47(+4.99%) |
Feb 25, 2003 | 9.400 | 9.518 | 9.228 | 9.518 | 417,200 | +0.08(+0.83%) |
Feb 24, 2003 | 9.457 | 9.483 | 9.423 | 9.440 | 177,600 | -0.00(-0.02%) |
Feb 21, 2003 | 9.383 | 9.467 | 9.367 | 9.442 | 304,200 | +0.04(+0.44%) |
Feb 20, 2003 | 9.502 | 9.517 | 9.400 | 9.400 | 242,300 | -0.10(-1.05%) |
Feb 19, 2003 | 9.675 | 9.675 | 9.490 | 9.500 | 177,000 | -0.13(-1.38%) |
Feb 18, 2003 | 9.717 | 9.748 | 9.633 | 9.633 | 126,600 | -0.06(-0.60%) |
Feb 14, 2003 | 9.817 | 9.853 | 9.682 | 9.692 | 106,500 | -0.15(-1.51%) |
Feb 13, 2003 | 9.602 | 9.867 | 9.602 | 9.840 | 169,500 | +0.22(+2.30%) |
Feb 12, 2003 | 9.650 | 9.687 | 9.587 | 9.618 | 107,700 | -0.03(-0.33%) |
Feb 11, 2003 | 9.753 | 9.775 | 9.617 | 9.650 | 160,900 | -0.07(-0.69%) |
Feb 10, 2003 | 9.675 | 9.750 | 9.533 | 9.717 | 130,900 | +0.07(+0.76%) |
Feb 07, 2003 | 9.250 | 9.883 | 9.585 | 9.643 | 325,400 | -0.13(-1.36%) |
Feb 06, 2003 | 9.250 | 9.797 | 9.158 | 9.777 | 1,407,900 | -0.23(-2.31%) |
Feb 05, 2003 | 10.09 | 10.14 | 10.00 | 10.01 | 90,200 | -0.04(-0.38%) |
Feb 04, 2003 | 10.04 | 10.07 | 9.950 | 10.05 | 105,200 | -0.04(-0.36%) |