Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.431 | 9.431 | 9.431 | 9.431 | 1,243 | +0.01(+0.07%) |
Apr 29, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 310 | -0.01(-0.07%) |
Apr 28, 2003 | 9.431 | 9.431 | 9.373 | 9.431 | 2,176 | +0.00(+0.00%) |
Apr 25, 2003 | 9.431 | 9.431 | 9.431 | 9.431 | 466 | +0.06(+0.69%) |
Apr 24, 2003 | 9.367 | 9.367 | 9.367 | 9.367 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 9.489 | 9.489 | 9.367 | 9.367 | 3,885 | -0.09(-0.95%) |
Apr 22, 2003 | 9.361 | 9.457 | 9.328 | 9.457 | 9,326 | +0.10(+1.03%) |
Apr 21, 2003 | 9.361 | 9.361 | 9.361 | 9.361 | 932 | +0.00(+0.00%) |
Apr 17, 2003 | 9.354 | 9.361 | 9.354 | 9.361 | 1,554 | +0.00(+0.00%) |
Apr 16, 2003 | 9.361 | 9.361 | 9.361 | 9.361 | 3,730 | +0.00(+0.00%) |
Apr 15, 2003 | 9.361 | 9.425 | 9.328 | 9.361 | 4,974 | +0.01(+0.07%) |
Apr 14, 2003 | 9.309 | 9.354 | 9.309 | 9.354 | 5,440 | +0.02(+0.21%) |
Apr 11, 2003 | 9.335 | 9.335 | 9.335 | 9.335 | 2,487 | +0.01(+0.07%) |
Apr 10, 2003 | 9.328 | 9.328 | 9.328 | 9.328 | 4,974 | +0.00(+0.00%) |
Apr 09, 2003 | 9.303 | 9.328 | 9.290 | 9.328 | 12,435 | -0.06(-0.68%) |
Apr 08, 2003 | 9.393 | 9.393 | 9.393 | 9.393 | 2,487 | -0.04(-0.41%) |
Apr 07, 2003 | 9.457 | 9.457 | 9.431 | 9.431 | 3,730 | -0.06(-0.61%) |
Apr 04, 2003 | 9.605 | 9.605 | 9.489 | 9.489 | 4,352 | -0.03(-0.34%) |
Apr 03, 2003 | 9.521 | 9.521 | 9.521 | 9.521 | 310 | +0.06(+0.61%) |
Apr 02, 2003 | 9.470 | 9.470 | 9.464 | 9.464 | 2,176 | +0.01(+0.07%) |
Apr 01, 2003 | 9.573 | 9.573 | 9.457 | 9.457 | 2,797 | -0.06(-0.68%) |
Mar 31, 2003 | 9.521 | 9.521 | 9.521 | 9.521 | 310 | +0.07(+0.75%) |
Mar 28, 2003 | 9.393 | 9.451 | 9.393 | 9.451 | 2,797 | +0.12(+1.24%) |
Mar 27, 2003 | 9.335 | 9.335 | 9.335 | 9.335 | 4,352 | -0.06(-0.62%) |
Mar 26, 2003 | 9.335 | 9.393 | 9.335 | 9.393 | 1,865 | +0.05(+0.55%) |
Mar 25, 2003 | 9.341 | 9.341 | 9.341 | 9.341 | 155 | +0.00(+0.00%) |
Mar 24, 2003 | 9.341 | 9.341 | 9.341 | 9.341 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 9.341 | 9.341 | 9.341 | 9.341 | 5,906 | -0.02(-0.21%) |
Mar 20, 2003 | 9.451 | 9.451 | 9.361 | 9.361 | 3,730 | -0.10(-1.02%) |
Mar 19, 2003 | 9.586 | 9.586 | 9.457 | 9.457 | 3,108 | -0.12(-1.21%) |
Mar 18, 2003 | 9.586 | 9.586 | 9.573 | 9.573 | 3,108 | -0.05(-0.47%) |
Mar 17, 2003 | 9.618 | 9.618 | 9.618 | 9.618 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 9.367 | 9.618 | 9.361 | 9.618 | 17,253 | +0.26(+2.75%) |
Mar 13, 2003 | 9.399 | 9.399 | 9.361 | 9.361 | 6,839 | -0.13(-1.36%) |
Mar 12, 2003 | 9.489 | 9.489 | 9.489 | 9.489 | 1,088 | -0.13(-1.34%) |
Mar 11, 2003 | 9.618 | 9.618 | 9.618 | 9.618 | 932 | +0.10(+1.01%) |
Mar 10, 2003 | 9.521 | 9.521 | 9.521 | 9.521 | 155 | +0.06(+0.68%) |
Mar 07, 2003 | 9.457 | 9.457 | 9.457 | 9.457 | 0 | +0.00(+0.00%) |
Mar 06, 2003 | 9.457 | 9.457 | 9.457 | 9.457 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 9.431 | 9.457 | 9.431 | 9.457 | 2,020 | +0.00(+0.00%) |
Mar 04, 2003 | 9.521 | 9.521 | 9.457 | 9.457 | 621 | +0.00(+0.00%) |
Mar 03, 2003 | 9.521 | 9.521 | 9.457 | 9.457 | 1,398 | -0.06(-0.68%) |
Feb 28, 2003 | 9.521 | 9.521 | 9.521 | 9.521 | 310 | +0.06(+0.68%) |
Feb 27, 2003 | 9.457 | 9.457 | 9.457 | 9.457 | 155 | +0.09(+0.96%) |
Feb 26, 2003 | 9.367 | 9.367 | 9.367 | 9.367 | 777 | -0.06(-0.61%) |
Feb 25, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 9.425 | 9.425 | 9.425 | 9.425 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 9.502 | 9.502 | 9.425 | 9.425 | 3,264 | -0.03(-0.34%) |
Feb 20, 2003 | 9.457 | 9.457 | 9.457 | 9.457 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 9.393 | 9.457 | 9.393 | 9.457 | 2,953 | +0.12(+1.31%) |
Feb 18, 2003 | 9.335 | 9.335 | 9.335 | 9.335 | 466 | +0.00(+0.00%) |
Feb 14, 2003 | 9.335 | 9.335 | 9.335 | 9.335 | 7,461 | +0.01(+0.14%) |
Feb 13, 2003 | 9.322 | 9.322 | 9.322 | 9.322 | 0 | +0.00(+0.00%) |
Feb 12, 2003 | 9.322 | 9.322 | 9.322 | 9.322 | 621 | +0.05(+0.56%) |
Feb 11, 2003 | 9.271 | 9.271 | 9.271 | 9.271 | 1,243 | -0.05(-0.55%) |
Feb 10, 2003 | 9.322 | 9.322 | 9.322 | 9.322 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 9.271 | 9.425 | 9.271 | 9.322 | 2,487 | +0.12(+1.33%) |
Feb 06, 2003 | 9.200 | 9.200 | 9.200 | 9.200 | 932 | -0.06(-0.69%) |
Feb 05, 2003 | 9.277 | 9.277 | 9.264 | 9.264 | 1,554 | -0.10(-1.03%) |
Feb 04, 2003 | 9.425 | 9.425 | 9.361 | 9.361 | 777 | +0.00(+0.00%) |