Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.02 | 10.13 | 10.02 | 10.08 | 38,301 | -0.05(-0.45%) |
Apr 29, 2003 | 10.07 | 10.13 | 10.04 | 10.13 | 142,034 | +0.18(+1.83%) |
Apr 28, 2003 | 9.869 | 9.988 | 9.869 | 9.944 | 107,988 | +0.17(+1.69%) |
Apr 25, 2003 | 9.916 | 9.916 | 9.779 | 9.779 | 101,073 | -0.17(-1.66%) |
Apr 24, 2003 | 10.01 | 10.01 | 9.907 | 9.944 | 647,399 | -0.13(-1.29%) |
Apr 23, 2003 | 10.06 | 10.07 | 10.03 | 10.07 | 79,262 | -0.07(-0.67%) |
Apr 22, 2003 | 10.01 | 10.14 | 9.972 | 10.14 | 55,856 | +0.25(+2.53%) |
Apr 21, 2003 | 9.931 | 9.933 | 9.854 | 9.892 | 55,324 | -0.05(-0.53%) |
Apr 17, 2003 | 9.869 | 9.959 | 9.869 | 9.944 | 44,684 | +0.14(+1.48%) |
Apr 16, 2003 | 9.933 | 9.933 | 9.800 | 9.800 | 37,237 | -0.04(-0.36%) |
Apr 15, 2003 | 9.832 | 9.839 | 9.807 | 9.835 | 375,566 | +0.03(+0.35%) |
Apr 14, 2003 | 9.756 | 9.801 | 9.715 | 9.801 | 29,789 | +0.01(+0.10%) |
Apr 11, 2003 | 9.832 | 9.832 | 9.728 | 9.792 | 72,878 | +0.03(+0.29%) |
Apr 10, 2003 | 9.756 | 9.764 | 9.700 | 9.764 | 61,175 | +0.05(+0.52%) |
Apr 09, 2003 | 9.719 | 9.773 | 9.704 | 9.713 | 60,111 | -0.08(-0.84%) |
Apr 08, 2003 | 9.786 | 9.803 | 9.756 | 9.796 | 193,634 | +0.00(+0.00%) |
Apr 07, 2003 | 9.952 | 9.959 | 9.796 | 9.796 | 54,792 | -0.03(-0.33%) |
Apr 04, 2003 | 9.775 | 9.828 | 9.756 | 9.828 | 138,842 | +0.17(+1.75%) |
Apr 03, 2003 | 9.721 | 9.721 | 9.608 | 9.659 | 49,472 | -0.12(-1.21%) |
Apr 02, 2003 | 9.724 | 9.777 | 9.685 | 9.777 | 50,536 | +0.10(+0.99%) |
Apr 01, 2003 | 9.640 | 9.681 | 9.617 | 9.681 | 23,406 | +0.00(+0.02%) |
Mar 31, 2003 | 9.610 | 9.679 | 9.570 | 9.679 | 226,084 | -0.07(-0.68%) |
Mar 28, 2003 | 9.753 | 9.753 | 9.738 | 9.745 | 31,385 | +0.03(+0.31%) |
Mar 27, 2003 | 9.719 | 9.719 | 9.664 | 9.715 | 13,831 | -0.06(-0.60%) |
Mar 26, 2003 | 9.764 | 9.773 | 9.692 | 9.773 | 55,856 | +0.07(+0.72%) |
Mar 25, 2003 | 9.628 | 9.709 | 9.628 | 9.704 | 78,730 | +0.22(+2.30%) |
Mar 24, 2003 | 9.561 | 9.602 | 9.484 | 9.486 | 101,605 | -0.21(-2.21%) |
Mar 21, 2003 | 9.726 | 9.726 | 9.685 | 9.700 | 152,141 | +0.01(+0.14%) |
Mar 20, 2003 | 9.662 | 9.717 | 9.587 | 9.687 | 78,198 | +0.09(+0.90%) |
Mar 19, 2003 | 9.651 | 9.660 | 9.576 | 9.600 | 46,280 | +0.08(+0.85%) |
Mar 18, 2003 | 9.531 | 9.548 | 9.474 | 9.519 | 531,963 | +0.13(+1.38%) |
Mar 17, 2003 | 9.232 | 9.386 | 9.230 | 9.390 | 128,735 | +0.07(+0.71%) |
Mar 14, 2003 | 9.371 | 9.388 | 9.316 | 9.324 | 132,990 | +0.03(+0.32%) |
Mar 13, 2003 | 9.164 | 9.294 | 9.134 | 9.294 | 347,904 | +0.09(+0.94%) |
Mar 12, 2003 | 9.221 | 9.221 | 9.157 | 9.207 | 110,648 | -0.07(-0.79%) |
Mar 11, 2003 | 9.322 | 9.322 | 9.279 | 9.281 | 51,600 | -0.05(-0.58%) |
Mar 10, 2003 | 9.363 | 9.405 | 9.335 | 9.335 | 42,557 | -0.11(-1.12%) |
Mar 07, 2003 | 9.512 | 9.512 | 9.439 | 9.441 | 56,920 | -0.13(-1.37%) |
Mar 06, 2003 | 9.700 | 9.700 | 9.540 | 9.572 | 36,173 | -0.11(-1.18%) |
Mar 05, 2003 | 9.598 | 9.687 | 9.598 | 9.687 | 12,235 | +0.02(+0.19%) |
Mar 04, 2003 | 9.698 | 9.698 | 9.645 | 9.668 | 15,958 | -0.03(-0.33%) |
Mar 03, 2003 | 9.664 | 9.715 | 9.653 | 9.700 | 46,280 | +0.09(+0.92%) |
Feb 28, 2003 | 9.551 | 9.612 | 9.551 | 9.612 | 33,513 | +0.06(+0.61%) |
Feb 27, 2003 | 9.553 | 9.593 | 9.546 | 9.553 | 127,139 | +0.00(+0.00%) |
Feb 26, 2003 | 9.595 | 9.595 | 9.534 | 9.553 | 37,769 | +0.01(+0.08%) |
Feb 25, 2003 | 9.516 | 9.546 | 9.480 | 9.546 | 79,794 | -0.06(-0.65%) |
Feb 24, 2003 | 9.508 | 9.651 | 9.491 | 9.608 | 185,655 | +0.05(+0.55%) |
Feb 21, 2003 | 9.557 | 9.574 | 9.525 | 9.555 | 9,575 | +0.05(+0.47%) |
Feb 20, 2003 | 9.525 | 9.525 | 9.493 | 9.510 | 94,157 | -0.05(-0.47%) |
Feb 19, 2003 | 9.540 | 9.572 | 9.516 | 9.555 | 91,497 | -0.00(-0.04%) |
Feb 18, 2003 | 9.495 | 9.587 | 9.495 | 9.559 | 92,561 | +0.18(+1.90%) |
Feb 14, 2003 | 9.416 | 9.425 | 9.378 | 9.380 | 186,187 | -0.06(-0.68%) |
Feb 13, 2003 | 9.392 | 9.448 | 9.392 | 9.444 | 51,600 | -0.10(-1.08%) |
Feb 12, 2003 | 9.576 | 9.583 | 9.548 | 9.548 | 70,219 | +0.02(+0.18%) |
Feb 11, 2003 | 9.514 | 9.550 | 9.495 | 9.531 | 42,025 | -0.02(-0.26%) |
Feb 10, 2003 | 9.568 | 9.595 | 9.525 | 9.555 | 29,257 | -0.00(-0.04%) |
Feb 07, 2003 | 9.602 | 9.604 | 9.525 | 9.559 | 17,554 | +0.01(+0.12%) |
Feb 06, 2003 | 9.504 | 9.548 | 9.504 | 9.548 | 12,235 | -0.06(-0.63%) |
Feb 05, 2003 | 9.681 | 9.681 | 9.589 | 9.608 | 118,095 | -0.09(-0.95%) |
Feb 04, 2003 | 9.657 | 9.707 | 9.657 | 9.700 | 43,620 | +0.02(+0.21%) |