Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.619 | 10.18 | 9.619 | 10.04 | 30,964 | +0.35(+3.65%) |
Apr 29, 2003 | 9.902 | 9.937 | 9.689 | 9.689 | 8,483 | -0.18(-1.79%) |
Apr 28, 2003 | 9.619 | 9.972 | 9.583 | 9.866 | 22,198 | +0.29(+3.03%) |
Apr 25, 2003 | 9.760 | 9.803 | 9.548 | 9.576 | 18,946 | -0.33(-3.29%) |
Apr 24, 2003 | 10.01 | 10.05 | 9.902 | 9.902 | 11,735 | -0.13(-1.27%) |
Apr 23, 2003 | 10.04 | 10.11 | 9.972 | 10.03 | 21,350 | -0.01(-0.14%) |
Apr 22, 2003 | 9.902 | 10.17 | 9.902 | 10.04 | 44,114 | +0.07(+0.71%) |
Apr 21, 2003 | 9.937 | 10.06 | 9.845 | 9.972 | 32,944 | +0.02(+0.21%) |
Apr 17, 2003 | 9.972 | 10.04 | 9.880 | 9.951 | 23,753 | +0.14(+1.44%) |
Apr 16, 2003 | 10.07 | 10.07 | 9.576 | 9.810 | 40,720 | -0.26(-2.60%) |
Apr 15, 2003 | 10.18 | 10.18 | 10.06 | 10.07 | 19,087 | -0.18(-1.79%) |
Apr 14, 2003 | 9.902 | 10.29 | 9.902 | 10.26 | 18,805 | +0.35(+3.57%) |
Apr 11, 2003 | 10.34 | 10.40 | 9.902 | 9.902 | 23,753 | -0.44(-4.24%) |
Apr 10, 2003 | 10.11 | 10.47 | 10.11 | 10.34 | 19,936 | +0.21(+2.10%) |
Apr 09, 2003 | 10.60 | 10.60 | 10.08 | 10.13 | 39,731 | -0.44(-4.15%) |
Apr 08, 2003 | 9.795 | 10.59 | 9.795 | 10.57 | 40,013 | +0.59(+5.88%) |
Apr 07, 2003 | 9.902 | 10.47 | 9.902 | 9.979 | 31,388 | +0.15(+1.51%) |
Apr 04, 2003 | 10.04 | 10.12 | 9.831 | 9.831 | 19,229 | -0.21(-2.11%) |
Apr 03, 2003 | 9.972 | 10.15 | 9.972 | 10.04 | 22,764 | +0.03(+0.28%) |
Apr 02, 2003 | 9.795 | 10.11 | 9.795 | 10.01 | 25,026 | +0.29(+2.98%) |
Apr 01, 2003 | 9.583 | 9.795 | 9.477 | 9.725 | 27,854 | +0.11(+1.10%) |
Mar 31, 2003 | 9.619 | 10.05 | 9.449 | 9.619 | 55,001 | -0.07(-0.73%) |
Mar 28, 2003 | 9.831 | 9.866 | 9.371 | 9.689 | 39,872 | -0.21(-2.14%) |
Mar 27, 2003 | 10.00 | 10.00 | 9.583 | 9.902 | 18,946 | -0.10(-0.99%) |
Mar 26, 2003 | 10.28 | 10.35 | 10.00 | 10.00 | 22,057 | -0.28(-2.68%) |
Mar 25, 2003 | 10.29 | 10.43 | 10.22 | 10.28 | 22,198 | -0.08(-0.82%) |
Mar 24, 2003 | 10.68 | 10.68 | 10.33 | 10.36 | 17,391 | -0.38(-3.55%) |
Mar 21, 2003 | 10.82 | 10.85 | 10.65 | 10.74 | 71,402 | +0.03(+0.26%) |
Mar 20, 2003 | 10.54 | 10.61 | 10.04 | 10.71 | 73,523 | +0.11(+1.00%) |
Mar 19, 2003 | 10.43 | 10.61 | 10.43 | 10.61 | 21,915 | +0.18(+1.69%) |
Mar 18, 2003 | 10.43 | 10.43 | 10.21 | 10.43 | 32,378 | -0.04(-0.41%) |
Mar 17, 2003 | 9.654 | 10.47 | 9.654 | 10.47 | 63,626 | +0.75(+7.71%) |
Mar 14, 2003 | 9.689 | 9.859 | 9.583 | 9.725 | 24,319 | +0.11(+1.10%) |
Mar 13, 2003 | 9.406 | 9.689 | 9.300 | 9.619 | 27,995 | +0.28(+3.03%) |
Mar 12, 2003 | 9.442 | 9.619 | 9.300 | 9.336 | 40,437 | -0.14(-1.49%) |
Mar 11, 2003 | 9.279 | 9.513 | 9.279 | 9.477 | 27,005 | +0.13(+1.36%) |
Mar 10, 2003 | 9.619 | 9.626 | 9.350 | 9.350 | 24,602 | -0.30(-3.08%) |
Mar 07, 2003 | 9.336 | 9.689 | 9.300 | 9.647 | 25,309 | +0.24(+2.56%) |
Mar 06, 2003 | 9.442 | 9.442 | 9.343 | 9.406 | 15,128 | -0.07(-0.75%) |
Mar 05, 2003 | 9.406 | 9.513 | 9.371 | 9.477 | 11,876 | +0.13(+1.44%) |
Mar 04, 2003 | 9.378 | 9.435 | 9.343 | 9.343 | 14,987 | -0.05(-0.53%) |
Mar 03, 2003 | 9.513 | 9.689 | 9.378 | 9.392 | 21,350 | -0.08(-0.90%) |
Feb 28, 2003 | 9.838 | 9.838 | 9.046 | 9.477 | 138,139 | -0.36(-3.67%) |
Feb 27, 2003 | 9.831 | 9.972 | 9.824 | 9.838 | 16,966 | +0.04(+0.43%) |
Feb 26, 2003 | 9.795 | 9.852 | 9.795 | 9.795 | 15,694 | -0.05(-0.50%) |
Feb 25, 2003 | 9.831 | 9.845 | 9.406 | 9.845 | 21,491 | +0.08(+0.80%) |
Feb 24, 2003 | 10.04 | 10.04 | 9.718 | 9.767 | 36,337 | -0.28(-2.75%) |
Feb 21, 2003 | 9.831 | 10.04 | 9.774 | 10.04 | 33,509 | +0.24(+2.45%) |
Feb 20, 2003 | 9.852 | 9.880 | 9.760 | 9.803 | 12,442 | -0.06(-0.65%) |
Feb 19, 2003 | 9.859 | 9.880 | 9.831 | 9.866 | 11,735 | -0.04(-0.36%) |
Feb 18, 2003 | 9.718 | 9.902 | 9.718 | 9.902 | 49,204 | +0.21(+2.19%) |
Feb 14, 2003 | 9.315 | 9.746 | 9.315 | 9.689 | 31,106 | +0.36(+3.87%) |
Feb 13, 2003 | 9.442 | 9.442 | 9.265 | 9.329 | 12,583 | -0.15(-1.57%) |
Feb 12, 2003 | 9.265 | 9.513 | 9.265 | 9.477 | 52,314 | +0.18(+1.90%) |
Feb 11, 2003 | 9.597 | 9.654 | 9.208 | 9.300 | 52,032 | -0.40(-4.15%) |
Feb 10, 2003 | 9.442 | 9.781 | 9.442 | 9.704 | 32,944 | +0.19(+2.01%) |
Feb 07, 2003 | 9.612 | 9.866 | 9.513 | 9.513 | 39,165 | -0.07(-0.74%) |
Feb 06, 2003 | 9.972 | 10.00 | 9.583 | 9.583 | 27,571 | -0.37(-3.70%) |
Feb 05, 2003 | 10.22 | 10.54 | 9.909 | 9.951 | 65,888 | -0.23(-2.22%) |
Feb 04, 2003 | 9.548 | 10.40 | 9.548 | 10.18 | 68,999 | +0.59(+6.12%) |