Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.15 | 10.34 | 10.01 | 10.18 | 181,300 | +0.01(+0.10%) |
Apr 29, 2003 | 10.10 | 10.40 | 9.940 | 10.17 | 234,200 | +0.07(+0.69%) |
Apr 28, 2003 | 9.710 | 10.21 | 9.710 | 10.10 | 180,300 | +0.43(+4.45%) |
Apr 25, 2003 | 9.810 | 10.01 | 9.650 | 9.670 | 258,200 | -0.18(-1.83%) |
Apr 24, 2003 | 9.710 | 10.58 | 9.480 | 9.850 | 965,200 | -0.15(-1.50%) |
Apr 23, 2003 | 9.830 | 10.04 | 9.750 | 10.00 | 252,100 | +0.16(+1.63%) |
Apr 22, 2003 | 9.700 | 9.900 | 9.600 | 9.840 | 157,600 | +0.14(+1.44%) |
Apr 21, 2003 | 9.780 | 9.790 | 9.490 | 9.700 | 187,800 | -0.09(-0.92%) |
Apr 17, 2003 | 9.400 | 9.900 | 9.350 | 9.790 | 167,600 | +0.44(+4.71%) |
Apr 16, 2003 | 9.320 | 9.640 | 9.210 | 9.350 | 296,400 | +0.16(+1.74%) |
Apr 15, 2003 | 9.000 | 9.390 | 8.870 | 9.190 | 405,900 | +0.19(+2.11%) |
Apr 14, 2003 | 8.990 | 9.150 | 8.830 | 9.000 | 887,700 | +0.01(+0.11%) |
Apr 11, 2003 | 9.220 | 9.280 | 8.920 | 8.990 | 239,800 | -0.18(-1.96%) |
Apr 10, 2003 | 9.420 | 9.420 | 9.050 | 9.170 | 91,200 | -0.21(-2.24%) |
Apr 09, 2003 | 9.440 | 9.500 | 9.360 | 9.380 | 158,400 | -0.04(-0.42%) |
Apr 08, 2003 | 9.440 | 9.500 | 9.300 | 9.420 | 131,500 | -0.05(-0.53%) |
Apr 07, 2003 | 9.480 | 9.600 | 9.400 | 9.470 | 271,200 | +0.03(+0.32%) |
Apr 04, 2003 | 9.410 | 9.490 | 9.310 | 9.440 | 113,300 | +0.04(+0.43%) |
Apr 03, 2003 | 9.560 | 9.560 | 9.350 | 9.400 | 122,500 | -0.14(-1.47%) |
Apr 02, 2003 | 9.340 | 9.720 | 9.330 | 9.540 | 269,100 | +0.28(+3.02%) |
Apr 01, 2003 | 9.160 | 9.290 | 9.040 | 9.260 | 148,100 | +0.11(+1.20%) |
Mar 31, 2003 | 9.300 | 9.349 | 9.070 | 9.150 | 247,839 | -0.25(-2.66%) |
Mar 28, 2003 | 9.380 | 9.600 | 9.310 | 9.400 | 204,642 | -0.02(-0.21%) |
Mar 27, 2003 | 9.260 | 9.510 | 9.090 | 9.420 | 171,494 | +0.15(+1.62%) |
Mar 26, 2003 | 9.400 | 9.410 | 9.270 | 9.270 | 28,420,000 | -0.19(-2.01%) |
Mar 25, 2003 | 9.251 | 9.500 | 9.100 | 9.460 | 280,923 | +0.22(+2.38%) |
Mar 24, 2003 | 9.200 | 9.280 | 8.980 | 9.240 | 572,254 | -0.19(-2.01%) |
Mar 21, 2003 | 9.310 | 9.530 | 9.000 | 9.430 | 501,594 | +0.34(+3.74%) |
Mar 20, 2003 | 8.550 | 9.290 | 8.500 | 9.090 | 981,265 | -0.51(-5.31%) |
Mar 19, 2003 | 10.12 | 10.12 | 9.350 | 9.600 | 364,508 | -0.52(-5.14%) |
Mar 18, 2003 | 10.04 | 10.17 | 9.840 | 10.12 | 218,671 | +0.08(+0.80%) |
Mar 17, 2003 | 9.530 | 10.08 | 9.360 | 10.04 | 494,842 | +0.47(+4.91%) |
Mar 14, 2003 | 9.840 | 9.870 | 9.340 | 9.570 | 340,207 | -0.28(-2.84%) |
Mar 13, 2003 | 9.050 | 9.860 | 9.000 | 9.850 | 375,500 | +0.87(+9.69%) |
Mar 12, 2003 | 8.780 | 9.030 | 8.660 | 8.980 | 12,070,000 | +0.23(+2.63%) |
Mar 11, 2003 | 9.000 | 9.100 | 8.700 | 8.750 | 156,200 | -0.25(-2.78%) |
Mar 10, 2003 | 9.310 | 9.350 | 8.850 | 9.000 | 194,000 | -0.33(-3.54%) |
Mar 07, 2003 | 9.450 | 9.550 | 9.180 | 9.330 | 196,700 | -0.17(-1.79%) |
Mar 06, 2003 | 9.520 | 9.650 | 9.290 | 9.500 | 195,900 | -0.07(-0.73%) |
Mar 05, 2003 | 9.780 | 9.780 | 9.430 | 9.570 | 169,200 | -0.21(-2.15%) |
Mar 04, 2003 | 10.06 | 10.07 | 9.780 | 9.780 | 211,700 | -0.22(-2.20%) |
Mar 03, 2003 | 9.870 | 10.18 | 9.840 | 10.00 | 427,700 | +0.15(+1.52%) |
Feb 28, 2003 | 9.640 | 9.980 | 9.610 | 9.850 | 313,100 | +0.21(+2.18%) |
Feb 27, 2003 | 9.530 | 9.700 | 9.330 | 9.640 | 243,400 | +0.21(+2.23%) |
Feb 26, 2003 | 9.550 | 9.680 | 9.380 | 9.430 | 230,700 | -0.13(-1.36%) |
Feb 25, 2003 | 9.430 | 9.630 | 9.300 | 9.560 | 289,700 | +0.08(+0.84%) |
Feb 24, 2003 | 9.620 | 9.690 | 9.410 | 9.480 | 303,600 | -0.12(-1.25%) |
Feb 21, 2003 | 9.580 | 9.750 | 9.490 | 9.600 | 231,500 | +0.05(+0.52%) |
Feb 20, 2003 | 9.270 | 9.610 | 9.190 | 9.550 | 565,900 | +0.26(+2.80%) |
Feb 19, 2003 | 9.440 | 9.500 | 9.180 | 9.290 | 445,900 | -0.20(-2.11%) |
Feb 18, 2003 | 9.080 | 9.490 | 8.990 | 9.490 | 182,100 | +0.60(+6.75%) |
Feb 14, 2003 | 8.870 | 9.130 | 8.830 | 8.890 | 228,800 | +0.04(+0.45%) |
Feb 13, 2003 | 8.800 | 8.980 | 8.640 | 8.850 | 198,700 | +0.04(+0.45%) |
Feb 12, 2003 | 8.600 | 9.060 | 8.580 | 8.810 | 190,500 | +0.00(+0.00%) |
Feb 11, 2003 | 8.910 | 9.150 | 8.750 | 8.810 | 295,900 | -0.01(-0.11%) |
Feb 10, 2003 | 8.650 | 8.950 | 8.550 | 8.820 | 236,300 | +0.17(+1.97%) |
Feb 07, 2003 | 8.900 | 9.200 | 8.580 | 8.650 | 232,100 | -0.28(-3.14%) |
Feb 06, 2003 | 8.780 | 8.930 | 8.730 | 8.930 | 195,200 | +0.06(+0.68%) |
Feb 05, 2003 | 8.740 | 9.150 | 8.680 | 8.870 | 246,700 | -0.01(-0.11%) |
Feb 04, 2003 | 8.720 | 8.960 | 8.650 | 8.880 | 312,300 | +0.05(+0.57%) |