Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.01 | 10.12 | 10.01 | 10.07 | 38,326 | -0.05(-0.45%) |
Apr 29, 2003 | 10.06 | 10.12 | 10.03 | 10.12 | 142,125 | +0.18(+1.83%) |
Apr 28, 2003 | 9.863 | 9.981 | 9.863 | 9.938 | 108,058 | +0.17(+1.69%) |
Apr 25, 2003 | 9.910 | 9.910 | 9.773 | 9.773 | 101,138 | -0.17(-1.66%) |
Apr 24, 2003 | 10.00 | 10.00 | 9.900 | 9.938 | 647,817 | -0.13(-1.29%) |
Apr 23, 2003 | 10.05 | 10.07 | 10.02 | 10.07 | 79,313 | -0.07(-0.67%) |
Apr 22, 2003 | 10.000 | 10.14 | 9.966 | 10.14 | 55,892 | +0.25(+2.53%) |
Apr 21, 2003 | 9.925 | 9.927 | 9.848 | 9.885 | 55,359 | -0.05(-0.53%) |
Apr 17, 2003 | 9.863 | 9.953 | 9.863 | 9.938 | 44,713 | +0.14(+1.48%) |
Apr 16, 2003 | 9.927 | 9.927 | 9.793 | 9.793 | 37,261 | -0.04(-0.36%) |
Apr 15, 2003 | 9.825 | 9.833 | 9.801 | 9.829 | 375,808 | +0.03(+0.35%) |
Apr 14, 2003 | 9.750 | 9.795 | 9.709 | 9.795 | 29,809 | +0.01(+0.10%) |
Apr 11, 2003 | 9.825 | 9.825 | 9.722 | 9.786 | 72,925 | +0.03(+0.29%) |
Apr 10, 2003 | 9.750 | 9.758 | 9.694 | 9.758 | 61,215 | +0.05(+0.52%) |
Apr 09, 2003 | 9.712 | 9.767 | 9.697 | 9.707 | 60,150 | -0.08(-0.84%) |
Apr 08, 2003 | 9.780 | 9.797 | 9.750 | 9.789 | 193,759 | +0.00(+0.00%) |
Apr 07, 2003 | 9.945 | 9.953 | 9.789 | 9.789 | 54,827 | -0.03(-0.33%) |
Apr 04, 2003 | 9.769 | 9.821 | 9.750 | 9.821 | 138,932 | +0.17(+1.75%) |
Apr 03, 2003 | 9.714 | 9.714 | 9.602 | 9.652 | 49,504 | -0.12(-1.21%) |
Apr 02, 2003 | 9.718 | 9.771 | 9.679 | 9.771 | 50,569 | +0.10(+0.99%) |
Apr 01, 2003 | 9.634 | 9.675 | 9.611 | 9.675 | 23,421 | +0.00(+0.02%) |
Mar 31, 2003 | 9.603 | 9.673 | 9.564 | 9.673 | 226,230 | -0.07(-0.68%) |
Mar 28, 2003 | 9.746 | 9.746 | 9.731 | 9.739 | 31,406 | +0.03(+0.31%) |
Mar 27, 2003 | 9.712 | 9.712 | 9.658 | 9.709 | 13,839 | -0.06(-0.60%) |
Mar 26, 2003 | 9.758 | 9.767 | 9.686 | 9.767 | 55,892 | +0.07(+0.72%) |
Mar 25, 2003 | 9.622 | 9.703 | 9.622 | 9.697 | 78,781 | +0.22(+2.30%) |
Mar 24, 2003 | 9.555 | 9.596 | 9.478 | 9.479 | 101,670 | -0.21(-2.21%) |
Mar 21, 2003 | 9.720 | 9.720 | 9.679 | 9.694 | 152,239 | +0.01(+0.14%) |
Mar 20, 2003 | 9.656 | 9.711 | 9.581 | 9.681 | 78,249 | +0.09(+0.90%) |
Mar 19, 2003 | 9.645 | 9.654 | 9.570 | 9.594 | 46,310 | +0.08(+0.85%) |
Mar 18, 2003 | 9.525 | 9.541 | 9.468 | 9.513 | 532,306 | +0.13(+1.38%) |
Mar 17, 2003 | 9.226 | 9.380 | 9.224 | 9.384 | 128,818 | +0.07(+0.71%) |
Mar 14, 2003 | 9.365 | 9.382 | 9.310 | 9.318 | 133,076 | +0.03(+0.32%) |
Mar 13, 2003 | 9.158 | 9.288 | 9.128 | 9.288 | 348,128 | +0.09(+0.94%) |
Mar 12, 2003 | 9.215 | 9.215 | 9.151 | 9.201 | 110,719 | -0.07(-0.79%) |
Mar 11, 2003 | 9.316 | 9.316 | 9.273 | 9.275 | 51,633 | -0.05(-0.58%) |
Mar 10, 2003 | 9.357 | 9.399 | 9.329 | 9.329 | 42,584 | -0.11(-1.12%) |
Mar 07, 2003 | 9.506 | 9.506 | 9.433 | 9.434 | 56,956 | -0.13(-1.37%) |
Mar 06, 2003 | 9.694 | 9.694 | 9.534 | 9.566 | 36,196 | -0.11(-1.18%) |
Mar 05, 2003 | 9.592 | 9.681 | 9.592 | 9.681 | 12,243 | +0.02(+0.19%) |
Mar 04, 2003 | 9.692 | 9.692 | 9.639 | 9.662 | 15,969 | -0.03(-0.33%) |
Mar 03, 2003 | 9.658 | 9.709 | 9.647 | 9.694 | 46,310 | +0.09(+0.92%) |
Feb 28, 2003 | 9.545 | 9.605 | 9.545 | 9.605 | 33,535 | +0.06(+0.61%) |
Feb 27, 2003 | 9.547 | 9.587 | 9.540 | 9.547 | 127,221 | +0.00(+0.00%) |
Feb 26, 2003 | 9.588 | 9.588 | 9.528 | 9.547 | 37,793 | +0.01(+0.08%) |
Feb 25, 2003 | 9.510 | 9.540 | 9.474 | 9.540 | 79,845 | -0.06(-0.65%) |
Feb 24, 2003 | 9.502 | 9.645 | 9.485 | 9.602 | 185,774 | +0.05(+0.55%) |
Feb 21, 2003 | 9.551 | 9.568 | 9.519 | 9.549 | 9,581 | +0.05(+0.47%) |
Feb 20, 2003 | 9.519 | 9.519 | 9.487 | 9.504 | 94,218 | -0.05(-0.47%) |
Feb 19, 2003 | 9.534 | 9.566 | 9.510 | 9.549 | 91,556 | -0.00(-0.04%) |
Feb 18, 2003 | 9.489 | 9.581 | 9.489 | 9.553 | 92,621 | +0.18(+1.90%) |
Feb 14, 2003 | 9.410 | 9.419 | 9.372 | 9.374 | 186,307 | -0.06(-0.68%) |
Feb 13, 2003 | 9.386 | 9.442 | 9.386 | 9.438 | 51,633 | -0.10(-1.08%) |
Feb 12, 2003 | 9.570 | 9.577 | 9.541 | 9.541 | 70,264 | +0.02(+0.18%) |
Feb 11, 2003 | 9.508 | 9.543 | 9.489 | 9.525 | 42,052 | -0.02(-0.26%) |
Feb 10, 2003 | 9.562 | 9.588 | 9.519 | 9.549 | 29,276 | -0.00(-0.04%) |
Feb 07, 2003 | 9.596 | 9.598 | 9.519 | 9.553 | 17,566 | +0.01(+0.12%) |
Feb 06, 2003 | 9.498 | 9.541 | 9.498 | 9.541 | 12,243 | -0.06(-0.63%) |
Feb 05, 2003 | 9.675 | 9.675 | 9.583 | 9.602 | 118,172 | -0.09(-0.95%) |
Feb 04, 2003 | 9.650 | 9.701 | 9.650 | 9.694 | 43,649 | +0.02(+0.21%) |