Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.850 | 10.48 | 9.850 | 10.48 | 9,700 | +0.51(+5.12%) |
Apr 29, 2003 | 9.950 | 10.06 | 9.950 | 9.970 | 26,800 | -0.03(-0.30%) |
Apr 28, 2003 | 10.07 | 10.34 | 9.950 | 10.00 | 37,500 | -0.07(-0.70%) |
Apr 25, 2003 | 10.32 | 10.44 | 9.930 | 10.07 | 16,100 | -0.36(-3.45%) |
Apr 24, 2003 | 10.10 | 10.44 | 10.02 | 10.43 | 13,700 | +0.37(+3.68%) |
Apr 23, 2003 | 10.05 | 10.06 | 9.730 | 10.06 | 22,000 | +0.13(+1.31%) |
Apr 22, 2003 | 9.500 | 9.950 | 9.500 | 9.930 | 31,000 | +0.33(+3.43%) |
Apr 21, 2003 | 9.510 | 9.860 | 9.510 | 9.601 | 8,100 | +0.04(+0.43%) |
Apr 17, 2003 | 9.900 | 9.920 | 9.500 | 9.560 | 9,000 | +0.06(+0.63%) |
Apr 16, 2003 | 9.610 | 9.670 | 9.500 | 9.500 | 8,700 | -0.26(-2.66%) |
Apr 15, 2003 | 9.520 | 9.840 | 9.450 | 9.760 | 12,500 | -0.11(-1.11%) |
Apr 14, 2003 | 9.580 | 9.870 | 9.500 | 9.870 | 21,700 | +0.31(+3.24%) |
Apr 11, 2003 | 9.640 | 9.640 | 9.390 | 9.560 | 93,300 | +0.01(+0.10%) |
Apr 10, 2003 | 9.640 | 9.650 | 9.500 | 9.550 | 11,200 | -0.10(-1.04%) |
Apr 09, 2003 | 9.430 | 9.650 | 9.400 | 9.650 | 11,700 | +0.07(+0.73%) |
Apr 08, 2003 | 9.290 | 9.590 | 9.200 | 9.580 | 16,700 | +0.31(+3.34%) |
Apr 07, 2003 | 9.390 | 9.430 | 9.200 | 9.270 | 17,800 | +0.00(+0.00%) |
Apr 04, 2003 | 9.420 | 9.520 | 9.151 | 9.270 | 81,600 | -0.15(-1.59%) |
Apr 03, 2003 | 9.600 | 9.600 | 9.400 | 9.420 | 43,400 | -0.21(-2.18%) |
Apr 02, 2003 | 9.610 | 9.700 | 9.500 | 9.630 | 26,800 | -0.07(-0.72%) |
Apr 01, 2003 | 9.600 | 9.910 | 9.510 | 9.700 | 34,800 | +0.05(+0.52%) |
Mar 31, 2003 | 9.550 | 9.950 | 9.510 | 9.650 | 23,600 | -0.10(-1.03%) |
Mar 28, 2003 | 9.850 | 10.01 | 9.750 | 9.750 | 14,900 | -0.42(-4.13%) |
Mar 27, 2003 | 10.05 | 10.17 | 9.950 | 10.17 | 16,100 | +0.04(+0.39%) |
Mar 26, 2003 | 10.37 | 10.42 | 10.12 | 10.13 | 14,100 | -0.22(-2.13%) |
Mar 25, 2003 | 10.18 | 10.57 | 10.09 | 10.35 | 148,800 | +0.23(+2.27%) |
Mar 24, 2003 | 10.55 | 10.55 | 10.11 | 10.12 | 17,200 | -0.33(-3.16%) |
Mar 21, 2003 | 10.75 | 10.76 | 10.18 | 10.45 | 52,505 | -0.30(-2.79%) |
Mar 20, 2003 | 10.46 | 10.75 | 10.46 | 10.75 | 18,500 | +0.11(+1.03%) |
Mar 19, 2003 | 10.75 | 10.75 | 10.50 | 10.64 | 16,600 | -0.03(-0.28%) |
Mar 18, 2003 | 10.71 | 10.72 | 10.51 | 10.67 | 17,200 | -0.05(-0.47%) |
Mar 17, 2003 | 9.990 | 10.75 | 9.790 | 10.72 | 55,900 | +0.77(+7.74%) |
Mar 14, 2003 | 9.510 | 10.00 | 9.510 | 9.950 | 15,700 | +0.20(+2.04%) |
Mar 13, 2003 | 9.570 | 9.840 | 9.500 | 9.751 | 12,200 | +0.21(+2.21%) |
Mar 12, 2003 | 9.500 | 9.580 | 9.500 | 9.540 | 15,000 | +0.04(+0.42%) |
Mar 11, 2003 | 9.450 | 9.600 | 9.450 | 9.500 | 25,500 | +0.00(+0.00%) |
Mar 10, 2003 | 9.500 | 9.560 | 9.420 | 9.500 | 17,400 | +0.00(+0.00%) |
Mar 07, 2003 | 9.380 | 9.690 | 9.380 | 9.500 | 10,000 | -0.09(-0.94%) |
Mar 06, 2003 | 9.530 | 9.590 | 9.210 | 9.590 | 109,600 | +0.05(+0.52%) |
Mar 05, 2003 | 9.590 | 9.610 | 9.500 | 9.540 | 19,500 | +0.00(+0.00%) |
Mar 04, 2003 | 9.500 | 9.580 | 9.490 | 9.540 | 18,300 | -0.02(-0.21%) |
Mar 03, 2003 | 9.500 | 9.660 | 9.500 | 9.560 | 9,100 | -0.04(-0.42%) |
Feb 28, 2003 | 9.640 | 9.790 | 9.590 | 9.600 | 12,900 | -0.19(-1.94%) |
Feb 27, 2003 | 9.550 | 9.790 | 9.500 | 9.790 | 8,800 | +0.27(+2.84%) |
Feb 26, 2003 | 9.690 | 9.709 | 9.490 | 9.520 | 11,800 | -0.17(-1.75%) |
Feb 25, 2003 | 9.550 | 9.710 | 9.450 | 9.690 | 20,400 | +0.19(+2.00%) |
Feb 24, 2003 | 9.510 | 9.700 | 9.500 | 9.500 | 13,400 | -0.10(-1.04%) |
Feb 21, 2003 | 9.500 | 9.900 | 9.500 | 9.600 | 20,600 | -0.21(-2.14%) |
Feb 20, 2003 | 9.500 | 9.810 | 9.500 | 9.810 | 8,100 | +0.22(+2.29%) |
Feb 19, 2003 | 9.600 | 9.600 | 9.540 | 9.590 | 5,900 | -0.06(-0.62%) |
Feb 18, 2003 | 9.510 | 9.900 | 9.500 | 9.650 | 16,200 | +0.10(+1.05%) |
Feb 14, 2003 | 9.510 | 9.640 | 9.510 | 9.550 | 12,100 | +0.01(+0.10%) |
Feb 13, 2003 | 9.500 | 9.650 | 9.500 | 9.540 | 43,000 | +0.04(+0.42%) |
Feb 12, 2003 | 9.500 | 9.510 | 9.500 | 9.500 | 29,900 | +0.00(+0.00%) |
Feb 11, 2003 | 9.770 | 9.770 | 9.500 | 9.500 | 28,100 | +0.00(+0.00%) |
Feb 10, 2003 | 9.490 | 9.680 | 9.490 | 9.500 | 21,500 | +0.00(+0.00%) |
Feb 07, 2003 | 9.500 | 9.560 | 9.500 | 9.500 | 19,500 | +0.00(+0.00%) |
Feb 06, 2003 | 9.210 | 9.600 | 9.210 | 9.500 | 20,800 | -0.06(-0.63%) |
Feb 05, 2003 | 9.450 | 9.700 | 9.210 | 9.560 | 12,100 | +0.17(+1.81%) |
Feb 04, 2003 | 9.290 | 9.420 | 9.110 | 9.390 | 22,800 | -0.07(-0.74%) |