Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.325 | 9.455 | 9.290 | 9.410 | 397,200 | +0.04(+0.37%) |
Apr 29, 2003 | 9.500 | 9.565 | 9.320 | 9.375 | 417,200 | -0.05(-0.58%) |
Apr 28, 2003 | 9.200 | 9.445 | 9.170 | 9.430 | 296,700 | +0.21(+2.22%) |
Apr 25, 2003 | 9.350 | 9.360 | 9.200 | 9.225 | 165,800 | -0.10(-1.07%) |
Apr 24, 2003 | 9.475 | 9.475 | 9.325 | 9.325 | 215,900 | -0.18(-1.84%) |
Apr 23, 2003 | 9.470 | 9.675 | 9.405 | 9.500 | 193,400 | +0.03(+0.32%) |
Apr 22, 2003 | 9.450 | 9.665 | 9.370 | 9.470 | 166,000 | -0.03(-0.32%) |
Apr 21, 2003 | 9.475 | 9.530 | 9.410 | 9.500 | 210,100 | +0.04(+0.42%) |
Apr 17, 2003 | 9.250 | 9.475 | 9.145 | 9.460 | 749,500 | +0.20(+2.16%) |
Apr 16, 2003 | 9.545 | 9.570 | 9.255 | 9.260 | 296,300 | -0.23(-2.47%) |
Apr 15, 2003 | 9.475 | 9.510 | 9.375 | 9.495 | 552,100 | +0.02(+0.21%) |
Apr 14, 2003 | 9.495 | 9.500 | 9.420 | 9.475 | 268,200 | -0.02(-0.16%) |
Apr 11, 2003 | 9.775 | 9.775 | 9.450 | 9.490 | 328,400 | -0.21(-2.16%) |
Apr 10, 2003 | 9.575 | 9.720 | 9.550 | 9.700 | 716,200 | +0.13(+1.36%) |
Apr 09, 2003 | 9.400 | 9.620 | 9.365 | 9.570 | 307,700 | +0.20(+2.13%) |
Apr 08, 2003 | 9.400 | 9.450 | 9.315 | 9.370 | 250,500 | +0.01(+0.11%) |
Apr 07, 2003 | 9.560 | 9.650 | 9.325 | 9.360 | 220,600 | -0.14(-1.47%) |
Apr 04, 2003 | 9.550 | 9.640 | 9.440 | 9.500 | 292,200 | -0.03(-0.26%) |
Apr 03, 2003 | 9.820 | 9.820 | 9.525 | 9.525 | 210,600 | -0.29(-3.00%) |
Apr 02, 2003 | 9.780 | 9.855 | 9.695 | 9.820 | 271,800 | +0.12(+1.18%) |
Apr 01, 2003 | 9.650 | 9.775 | 9.550 | 9.705 | 236,100 | +0.11(+1.09%) |
Mar 31, 2003 | 9.750 | 9.755 | 9.550 | 9.600 | 200,200 | -0.22(-2.29%) |
Mar 28, 2003 | 9.725 | 9.870 | 9.725 | 9.825 | 249,200 | +0.07(+0.77%) |
Mar 27, 2003 | 9.620 | 9.875 | 9.615 | 9.750 | 127,400 | +0.18(+1.88%) |
Mar 26, 2003 | 9.695 | 9.810 | 9.570 | 9.570 | 194,100 | -0.12(-1.29%) |
Mar 25, 2003 | 9.450 | 9.750 | 9.365 | 9.695 | 224,100 | +0.25(+2.59%) |
Mar 24, 2003 | 9.650 | 9.675 | 9.325 | 9.450 | 323,300 | -0.23(-2.33%) |
Mar 21, 2003 | 10.18 | 10.18 | 9.650 | 9.675 | 241,200 | -0.34(-3.39%) |
Mar 20, 2003 | 9.825 | 10.08 | 9.795 | 10.02 | 507,800 | +0.15(+1.52%) |
Mar 19, 2003 | 9.950 | 9.985 | 9.785 | 9.865 | 227,600 | -0.11(-1.10%) |
Mar 18, 2003 | 9.490 | 9.975 | 9.320 | 9.975 | 372,100 | +0.48(+5.11%) |
Mar 17, 2003 | 9.485 | 9.725 | 9.250 | 9.490 | 393,100 | -0.02(-0.16%) |
Mar 14, 2003 | 9.220 | 9.545 | 9.165 | 9.505 | 362,500 | +0.31(+3.32%) |
Mar 13, 2003 | 9.135 | 9.310 | 9.115 | 9.200 | 521,300 | +0.11(+1.27%) |
Mar 12, 2003 | 9.025 | 9.155 | 8.970 | 9.085 | 404,600 | -0.19(-2.05%) |
Mar 11, 2003 | 9.615 | 9.675 | 9.265 | 9.275 | 216,800 | -0.37(-3.79%) |
Mar 10, 2003 | 9.785 | 9.880 | 9.635 | 9.640 | 136,400 | -0.17(-1.73%) |
Mar 07, 2003 | 9.855 | 9.930 | 9.745 | 9.810 | 108,800 | -0.07(-0.71%) |
Mar 06, 2003 | 9.810 | 9.945 | 9.750 | 9.880 | 215,400 | +0.03(+0.30%) |
Mar 05, 2003 | 9.965 | 10.03 | 9.715 | 9.850 | 350,600 | -0.13(-1.30%) |
Mar 04, 2003 | 9.980 | 10.10 | 9.875 | 9.980 | 207,900 | +0.02(+0.15%) |
Mar 03, 2003 | 10.15 | 10.15 | 9.900 | 9.965 | 199,600 | -0.01(-0.10%) |
Feb 28, 2003 | 10.10 | 10.24 | 9.975 | 9.975 | 107,900 | -0.11(-1.09%) |
Feb 27, 2003 | 10.36 | 10.41 | 9.965 | 10.09 | 286,100 | -0.27(-2.65%) |
Feb 26, 2003 | 10.16 | 10.47 | 10.16 | 10.36 | 362,500 | +0.20(+1.97%) |
Feb 25, 2003 | 10.30 | 10.40 | 10.09 | 10.16 | 322,100 | -0.16(-1.60%) |
Feb 24, 2003 | 10.12 | 10.35 | 10.04 | 10.32 | 535,000 | +0.24(+2.38%) |
Feb 21, 2003 | 9.620 | 10.15 | 9.610 | 10.09 | 456,300 | +0.39(+4.02%) |
Feb 20, 2003 | 9.735 | 9.770 | 9.575 | 9.695 | 138,400 | -0.02(-0.15%) |
Feb 19, 2003 | 9.770 | 9.835 | 9.650 | 9.710 | 135,600 | -0.08(-0.87%) |
Feb 18, 2003 | 9.520 | 9.915 | 9.490 | 9.795 | 257,800 | +0.30(+3.16%) |
Feb 14, 2003 | 9.400 | 9.510 | 9.345 | 9.495 | 157,500 | +0.11(+1.17%) |
Feb 13, 2003 | 9.500 | 9.560 | 9.275 | 9.385 | 533,400 | -0.12(-1.21%) |
Feb 12, 2003 | 9.775 | 9.780 | 9.480 | 9.500 | 535,300 | -0.30(-3.06%) |
Feb 11, 2003 | 10.38 | 10.38 | 9.770 | 9.800 | 450,700 | -0.05(-0.56%) |
Feb 10, 2003 | 9.730 | 9.900 | 9.650 | 9.855 | 194,500 | +0.08(+0.77%) |
Feb 07, 2003 | 9.820 | 9.900 | 9.685 | 9.780 | 170,700 | -0.04(-0.41%) |
Feb 06, 2003 | 9.885 | 10.05 | 9.815 | 9.820 | 269,800 | -0.14(-1.41%) |
Feb 05, 2003 | 9.745 | 9.980 | 9.745 | 9.960 | 258,300 | +0.27(+2.73%) |
Feb 04, 2003 | 9.590 | 9.800 | 9.500 | 9.695 | 381,200 | +0.08(+0.83%) |