Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.01 | 10.08 | 10.01 | 10.03 | 162,346 | +0.08(+0.79%) |
Apr 29, 2003 | 9.946 | 10.03 | 9.910 | 9.954 | 107,304 | +0.01(+0.11%) |
Apr 28, 2003 | 9.939 | 10.00 | 9.907 | 9.943 | 85,898 | +0.06(+0.58%) |
Apr 25, 2003 | 9.979 | 9.979 | 9.856 | 9.885 | 76,169 | -0.05(-0.51%) |
Apr 24, 2003 | 9.950 | 9.993 | 9.910 | 9.936 | 138,994 | -0.07(-0.72%) |
Apr 23, 2003 | 10.05 | 10.05 | 9.982 | 10.01 | 110,083 | -0.03(-0.32%) |
Apr 22, 2003 | 10.00 | 10.04 | 9.968 | 10.04 | 123,427 | +0.06(+0.58%) |
Apr 21, 2003 | 10.05 | 10.05 | 9.964 | 9.982 | 70,331 | -0.08(-0.79%) |
Apr 17, 2003 | 10.04 | 10.06 | 9.964 | 10.06 | 60,045 | +0.06(+0.61%) |
Apr 16, 2003 | 10.17 | 10.17 | 9.961 | 10.00 | 88,956 | -0.15(-1.45%) |
Apr 15, 2003 | 10.11 | 10.18 | 10.08 | 10.15 | 156,230 | +0.01(+0.14%) |
Apr 14, 2003 | 10.11 | 10.18 | 10.09 | 10.13 | 112,307 | -0.02(-0.18%) |
Apr 11, 2003 | 10.18 | 10.18 | 10.07 | 10.15 | 60,601 | +0.04(+0.36%) |
Apr 10, 2003 | 9.986 | 10.13 | 9.986 | 10.12 | 259,920 | +0.13(+1.30%) |
Apr 09, 2003 | 10.01 | 10.04 | 9.925 | 9.986 | 80,061 | -0.04(-0.36%) |
Apr 08, 2003 | 9.867 | 10.04 | 9.867 | 10.02 | 175,967 | +0.18(+1.87%) |
Apr 07, 2003 | 9.835 | 9.885 | 9.767 | 9.838 | 579,052 | +0.00(+0.04%) |
Apr 04, 2003 | 9.846 | 9.882 | 9.752 | 9.835 | 68,663 | -0.05(-0.47%) |
Apr 03, 2003 | 9.914 | 9.914 | 9.835 | 9.882 | 196,538 | -0.12(-1.22%) |
Apr 02, 2003 | 9.993 | 10.04 | 9.907 | 10.00 | 393,355 | +0.19(+1.98%) |
Apr 01, 2003 | 9.874 | 9.907 | 9.792 | 9.810 | 187,365 | -0.01(-0.15%) |
Mar 31, 2003 | 9.803 | 9.903 | 9.759 | 9.824 | 86,732 | -0.11(-1.09%) |
Mar 28, 2003 | 9.954 | 9.975 | 9.892 | 9.932 | 156,786 | -0.15(-1.50%) |
Mar 27, 2003 | 10.24 | 10.24 | 10.04 | 10.08 | 98,964 | -0.16(-1.58%) |
Mar 26, 2003 | 10.19 | 10.28 | 10.14 | 10.24 | 169,017 | +0.09(+0.92%) |
Mar 25, 2003 | 10.09 | 10.15 | 9.986 | 10.15 | 197,928 | +0.03(+0.32%) |
Mar 24, 2003 | 10.20 | 10.21 | 10.06 | 10.12 | 128,431 | -0.15(-1.47%) |
Mar 21, 2003 | 10.22 | 10.28 | 10.19 | 10.27 | 102,300 | +0.12(+1.21%) |
Mar 20, 2003 | 10.03 | 10.21 | 10.00 | 10.15 | 192,646 | +0.10(+1.00%) |
Mar 19, 2003 | 10.03 | 10.08 | 9.972 | 10.05 | 172,909 | -0.01(-0.11%) |
Mar 18, 2003 | 10.00 | 10.11 | 9.964 | 10.06 | 226,005 | +0.10(+0.97%) |
Mar 17, 2003 | 9.752 | 10.02 | 9.713 | 9.961 | 220,723 | +0.17(+1.69%) |
Mar 14, 2003 | 9.767 | 9.820 | 9.734 | 9.795 | 159,566 | +0.05(+0.52%) |
Mar 13, 2003 | 9.795 | 9.810 | 9.709 | 9.745 | 372,506 | +0.00(+0.04%) |
Mar 12, 2003 | 9.928 | 9.928 | 9.720 | 9.741 | 177,913 | -0.24(-2.41%) |
Mar 11, 2003 | 10.04 | 10.19 | 9.979 | 9.982 | 98,964 | -0.05(-0.50%) |
Mar 10, 2003 | 10.14 | 10.23 | 10.03 | 10.03 | 177,079 | -0.13(-1.27%) |
Mar 07, 2003 | 10.05 | 10.20 | 10.04 | 10.16 | 103,690 | +0.13(+1.25%) |
Mar 06, 2003 | 10.09 | 10.13 | 10.04 | 10.04 | 202,932 | -0.11(-1.10%) |
Mar 05, 2003 | 10.11 | 10.24 | 10.07 | 10.15 | 65,605 | +0.05(+0.53%) |
Mar 04, 2003 | 10.11 | 10.18 | 10.04 | 10.09 | 96,740 | +0.05(+0.54%) |
Mar 03, 2003 | 10.27 | 10.36 | 10.03 | 10.04 | 293,557 | -0.19(-1.90%) |
Feb 28, 2003 | 10.40 | 10.47 | 10.16 | 10.23 | 172,075 | -0.15(-1.45%) |
Feb 27, 2003 | 10.23 | 10.41 | 10.21 | 10.39 | 284,383 | +0.16(+1.58%) |
Feb 26, 2003 | 10.21 | 10.24 | 10.14 | 10.22 | 164,569 | -0.03(-0.32%) |
Feb 25, 2003 | 9.982 | 10.27 | 9.900 | 10.26 | 222,669 | +0.28(+2.78%) |
Feb 24, 2003 | 10.08 | 10.14 | 9.943 | 9.979 | 143,164 | -0.10(-1.00%) |
Feb 21, 2003 | 10.08 | 10.13 | 10.05 | 10.08 | 77,837 | +0.02(+0.21%) |
Feb 20, 2003 | 10.01 | 10.08 | 10.01 | 10.06 | 72,833 | +0.11(+1.08%) |
Feb 19, 2003 | 9.990 | 10.00 | 9.896 | 9.950 | 90,902 | -0.06(-0.65%) |
Feb 18, 2003 | 9.831 | 10.10 | 9.831 | 10.01 | 216,276 | +0.33(+3.38%) |
Feb 14, 2003 | 9.587 | 9.727 | 9.587 | 9.687 | 71,721 | +0.11(+1.13%) |
Feb 13, 2003 | 9.493 | 9.637 | 9.493 | 9.579 | 117,033 | +0.11(+1.18%) |
Feb 12, 2003 | 9.486 | 9.511 | 9.421 | 9.468 | 97,018 | -0.03(-0.27%) |
Feb 11, 2003 | 9.396 | 9.533 | 9.396 | 9.493 | 139,828 | +0.12(+1.31%) |
Feb 10, 2003 | 9.443 | 9.443 | 9.234 | 9.371 | 286,607 | -0.09(-0.99%) |
Feb 07, 2003 | 9.547 | 9.579 | 9.443 | 9.464 | 175,411 | -0.07(-0.72%) |
Feb 06, 2003 | 9.612 | 9.612 | 9.529 | 9.533 | 39,752 | -0.10(-1.01%) |
Feb 05, 2003 | 9.684 | 9.723 | 9.623 | 9.630 | 93,126 | -0.09(-0.89%) |
Feb 04, 2003 | 9.695 | 9.723 | 9.633 | 9.716 | 207,936 | -0.02(-0.18%) |