Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.08 | 10.15 | 10.03 | 10.09 | 616,500 | +0.04(+0.43%) |
Apr 29, 2003 | 10.05 | 10.10 | 9.990 | 10.04 | 130,200 | -0.04(-0.40%) |
Apr 28, 2003 | 10.11 | 10.16 | 10.04 | 10.08 | 97,500 | -0.02(-0.17%) |
Apr 25, 2003 | 10.04 | 10.17 | 10.03 | 10.10 | 84,000 | +0.06(+0.60%) |
Apr 24, 2003 | 10.03 | 10.07 | 9.980 | 10.04 | 465,600 | -0.05(-0.46%) |
Apr 23, 2003 | 10.14 | 10.18 | 10.06 | 10.09 | 385,800 | -0.07(-0.72%) |
Apr 22, 2003 | 10.37 | 10.38 | 10.15 | 10.16 | 341,100 | -0.17(-1.68%) |
Apr 21, 2003 | 10.40 | 10.43 | 10.33 | 10.33 | 359,100 | -0.07(-0.64%) |
Apr 17, 2003 | 10.29 | 10.50 | 10.29 | 10.40 | 68,700 | +0.10(+0.97%) |
Apr 16, 2003 | 10.37 | 10.38 | 10.24 | 10.30 | 71,400 | -0.12(-1.15%) |
Apr 15, 2003 | 10.33 | 10.53 | 10.33 | 10.42 | 96,600 | +0.02(+0.19%) |
Apr 14, 2003 | 10.35 | 10.43 | 10.27 | 10.40 | 108,600 | +0.00(+0.03%) |
Apr 11, 2003 | 10.29 | 10.40 | 10.29 | 10.40 | 164,400 | +0.04(+0.35%) |
Apr 10, 2003 | 10.23 | 10.40 | 10.22 | 10.36 | 226,200 | +0.11(+1.07%) |
Apr 09, 2003 | 10.38 | 10.38 | 10.19 | 10.25 | 53,700 | -0.09(-0.90%) |
Apr 08, 2003 | 10.24 | 10.36 | 10.23 | 10.34 | 157,500 | +0.12(+1.17%) |
Apr 07, 2003 | 10.20 | 10.24 | 10.12 | 10.22 | 211,200 | -0.09(-0.87%) |
Apr 04, 2003 | 10.42 | 10.42 | 10.22 | 10.31 | 218,700 | -0.14(-1.34%) |
Apr 03, 2003 | 10.50 | 10.53 | 10.36 | 10.45 | 254,700 | -0.11(-1.07%) |
Apr 02, 2003 | 10.58 | 10.62 | 10.50 | 10.57 | 202,500 | -0.05(-0.44%) |
Apr 01, 2003 | 10.73 | 10.73 | 10.56 | 10.61 | 96,600 | -0.11(-1.00%) |
Mar 31, 2003 | 10.69 | 10.72 | 10.57 | 10.72 | 101,700 | +0.03(+0.31%) |
Mar 28, 2003 | 10.66 | 10.73 | 10.62 | 10.69 | 151,800 | +0.02(+0.22%) |
Mar 27, 2003 | 10.52 | 10.67 | 10.52 | 10.66 | 162,600 | +0.18(+1.72%) |
Mar 26, 2003 | 10.50 | 10.53 | 10.47 | 10.48 | 126,300 | +0.05(+0.48%) |
Mar 25, 2003 | 10.42 | 10.48 | 10.38 | 10.43 | 149,100 | +0.05(+0.51%) |
Mar 24, 2003 | 10.33 | 10.50 | 10.33 | 10.38 | 85,800 | +0.05(+0.52%) |
Mar 21, 2003 | 10.53 | 10.53 | 10.31 | 10.33 | 166,200 | -0.17(-1.65%) |
Mar 20, 2003 | 10.33 | 10.50 | 10.33 | 10.50 | 193,800 | +0.14(+1.32%) |
Mar 19, 2003 | 10.50 | 10.53 | 10.33 | 10.36 | 208,800 | -0.17(-1.61%) |
Mar 18, 2003 | 10.53 | 10.53 | 10.42 | 10.53 | 201,000 | -0.07(-0.63%) |
Mar 17, 2003 | 10.56 | 10.60 | 10.51 | 10.60 | 171,000 | +0.12(+1.11%) |
Mar 14, 2003 | 10.46 | 10.53 | 10.38 | 10.48 | 462,900 | -0.04(-0.35%) |
Mar 13, 2003 | 10.53 | 10.60 | 10.50 | 10.52 | 158,700 | -0.08(-0.75%) |
Mar 12, 2003 | 10.66 | 10.66 | 10.55 | 10.60 | 266,100 | -0.06(-0.59%) |
Mar 11, 2003 | 10.62 | 10.66 | 10.57 | 10.66 | 153,000 | +0.12(+1.14%) |
Mar 10, 2003 | 10.61 | 10.66 | 10.52 | 10.54 | 176,400 | -0.07(-0.69%) |
Mar 07, 2003 | 10.58 | 10.62 | 10.55 | 10.62 | 186,300 | +0.02(+0.19%) |
Mar 06, 2003 | 10.61 | 10.64 | 10.55 | 10.60 | 171,600 | -0.05(-0.47%) |
Mar 05, 2003 | 10.54 | 10.65 | 10.50 | 10.65 | 157,800 | +0.15(+1.40%) |
Mar 04, 2003 | 10.59 | 10.67 | 10.50 | 10.50 | 159,900 | -0.05(-0.47%) |
Mar 03, 2003 | 10.63 | 10.67 | 10.52 | 10.55 | 132,000 | -0.04(-0.41%) |
Feb 28, 2003 | 10.63 | 10.67 | 10.57 | 10.59 | 225,600 | -0.05(-0.50%) |
Feb 27, 2003 | 10.48 | 10.66 | 10.48 | 10.65 | 578,100 | +0.16(+1.53%) |
Feb 26, 2003 | 10.47 | 10.53 | 10.44 | 10.49 | 201,900 | +0.01(+0.13%) |
Feb 25, 2003 | 10.49 | 10.55 | 10.44 | 10.47 | 188,400 | -0.02(-0.19%) |
Feb 24, 2003 | 10.40 | 10.55 | 10.40 | 10.49 | 213,600 | +0.09(+0.90%) |
Feb 21, 2003 | 10.44 | 10.52 | 10.38 | 10.40 | 633,300 | -0.05(-0.51%) |
Feb 20, 2003 | 10.26 | 10.45 | 10.26 | 10.45 | 557,700 | +0.24(+2.32%) |
Feb 19, 2003 | 10.23 | 10.29 | 10.15 | 10.22 | 251,700 | -0.05(-0.52%) |
Feb 18, 2003 | 10.14 | 10.36 | 10.13 | 10.27 | 103,200 | +0.06(+0.59%) |
Feb 14, 2003 | 10.14 | 10.22 | 10.14 | 10.21 | 136,200 | +0.05(+0.49%) |
Feb 13, 2003 | 10.08 | 10.18 | 10.08 | 10.16 | 255,600 | +0.11(+1.06%) |
Feb 12, 2003 | 10.03 | 10.06 | 10.02 | 10.05 | 135,900 | +0.03(+0.30%) |
Feb 11, 2003 | 9.957 | 10.06 | 9.903 | 10.02 | 115,200 | +0.03(+0.33%) |
Feb 10, 2003 | 10.02 | 10.02 | 9.867 | 9.990 | 100,800 | -0.07(-0.66%) |
Feb 07, 2003 | 9.983 | 10.07 | 9.983 | 10.06 | 344,700 | +0.08(+0.77%) |
Feb 06, 2003 | 9.903 | 10.00 | 9.867 | 9.980 | 95,400 | +0.08(+0.81%) |
Feb 05, 2003 | 9.977 | 10.00 | 9.880 | 9.900 | 141,600 | -0.11(-1.10%) |
Feb 04, 2003 | 9.977 | 10.01 | 9.927 | 10.01 | 98,100 | +0.04(+0.37%) |