Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.07 | 10.19 | 10.07 | 10.14 | 76,524 | +0.03(+0.28%) |
Apr 29, 2003 | 10.12 | 10.18 | 10.06 | 10.11 | 89,528 | +0.06(+0.56%) |
Apr 28, 2003 | 9.947 | 10.09 | 9.947 | 10.05 | 50,015 | +0.14(+1.37%) |
Apr 25, 2003 | 10.02 | 10.04 | 9.899 | 9.917 | 47,014 | -0.14(-1.39%) |
Apr 24, 2003 | 10.04 | 10.10 | 10.01 | 10.06 | 169,554 | -0.04(-0.44%) |
Apr 23, 2003 | 10.05 | 10.10 | 9.977 | 10.10 | 125,039 | +0.07(+0.70%) |
Apr 22, 2003 | 9.817 | 10.05 | 9.813 | 10.03 | 69,522 | +0.18(+1.87%) |
Apr 21, 2003 | 9.827 | 9.883 | 9.785 | 9.847 | 271,086 | +0.00(+0.04%) |
Apr 17, 2003 | 9.713 | 9.845 | 9.675 | 9.843 | 116,537 | +0.17(+1.71%) |
Apr 16, 2003 | 9.847 | 9.847 | 9.677 | 9.677 | 47,014 | -0.13(-1.33%) |
Apr 15, 2003 | 9.747 | 9.815 | 9.687 | 9.807 | 186,059 | +0.08(+0.82%) |
Apr 14, 2003 | 9.597 | 9.727 | 9.577 | 9.727 | 509,662 | +0.16(+1.65%) |
Apr 11, 2003 | 9.707 | 9.707 | 9.533 | 9.569 | 55,517 | -0.02(-0.17%) |
Apr 10, 2003 | 9.537 | 9.585 | 9.471 | 9.585 | 39,012 | +0.04(+0.44%) |
Apr 09, 2003 | 9.667 | 9.737 | 9.543 | 9.543 | 252,080 | -0.11(-1.16%) |
Apr 08, 2003 | 9.677 | 9.685 | 9.595 | 9.655 | 264,584 | -0.07(-0.74%) |
Apr 07, 2003 | 9.871 | 9.917 | 9.727 | 9.727 | 48,015 | +0.07(+0.72%) |
Apr 04, 2003 | 9.703 | 9.731 | 9.623 | 9.657 | 77,524 | -0.03(-0.31%) |
Apr 03, 2003 | 9.761 | 9.763 | 9.685 | 9.687 | 67,521 | -0.06(-0.66%) |
Apr 02, 2003 | 9.677 | 9.777 | 9.677 | 9.751 | 115,536 | +0.22(+2.29%) |
Apr 01, 2003 | 9.485 | 9.547 | 9.423 | 9.533 | 108,034 | +0.05(+0.51%) |
Mar 31, 2003 | 9.417 | 9.541 | 9.387 | 9.485 | 87,027 | -0.09(-0.92%) |
Mar 28, 2003 | 9.577 | 9.613 | 9.537 | 9.573 | 141,044 | -0.04(-0.46%) |
Mar 27, 2003 | 9.567 | 9.629 | 9.483 | 9.617 | 166,052 | +0.04(+0.42%) |
Mar 26, 2003 | 9.567 | 9.641 | 9.567 | 9.577 | 105,533 | -0.06(-0.58%) |
Mar 25, 2003 | 9.541 | 9.657 | 9.467 | 9.633 | 878,280 | +0.13(+1.32%) |
Mar 24, 2003 | 9.667 | 9.667 | 9.477 | 9.507 | 764,243 | -0.32(-3.22%) |
Mar 21, 2003 | 9.721 | 9.823 | 9.617 | 9.823 | 402,628 | +0.17(+1.72%) |
Mar 20, 2003 | 9.519 | 9.657 | 9.463 | 9.657 | 185,059 | +0.08(+0.84%) |
Mar 19, 2003 | 9.601 | 9.601 | 9.477 | 9.577 | 436,139 | +0.03(+0.36%) |
Mar 18, 2003 | 9.543 | 9.563 | 9.467 | 9.543 | 175,055 | +0.08(+0.89%) |
Mar 17, 2003 | 9.187 | 9.459 | 9.149 | 9.459 | 681,217 | +0.25(+2.76%) |
Mar 14, 2003 | 9.237 | 9.281 | 9.181 | 9.205 | 62,019 | +0.08(+0.85%) |
Mar 13, 2003 | 9.057 | 9.157 | 8.993 | 9.127 | 68,521 | +0.21(+2.38%) |
Mar 12, 2003 | 8.873 | 8.915 | 8.793 | 8.915 | 69,522 | +0.00(+0.02%) |
Mar 11, 2003 | 8.977 | 9.025 | 8.899 | 8.913 | 130,541 | -0.11(-1.20%) |
Mar 10, 2003 | 9.109 | 9.121 | 8.997 | 9.021 | 18,005 | -0.21(-2.27%) |
Mar 07, 2003 | 9.087 | 9.231 | 9.087 | 9.231 | 88,528 | +0.04(+0.48%) |
Mar 06, 2003 | 9.137 | 9.197 | 9.137 | 9.187 | 110,535 | -0.01(-0.11%) |
Mar 05, 2003 | 9.197 | 9.231 | 9.129 | 9.197 | 150,047 | +0.04(+0.39%) |
Mar 04, 2003 | 9.257 | 9.295 | 9.161 | 9.161 | 207,066 | -0.17(-1.84%) |
Mar 03, 2003 | 9.457 | 9.497 | 9.333 | 9.333 | 108,034 | -0.04(-0.43%) |
Feb 28, 2003 | 9.371 | 9.433 | 9.357 | 9.373 | 131,541 | +0.08(+0.86%) |
Feb 27, 2003 | 9.283 | 9.357 | 9.283 | 9.293 | 9,503 | +0.05(+0.50%) |
Feb 26, 2003 | 9.277 | 9.327 | 9.239 | 9.247 | 40,512 | -0.08(-0.90%) |
Feb 25, 2003 | 9.197 | 9.331 | 9.135 | 9.331 | 124,039 | +0.04(+0.45%) |
Feb 24, 2003 | 9.367 | 9.407 | 9.277 | 9.289 | 151,548 | -0.11(-1.15%) |
Feb 21, 2003 | 9.299 | 9.455 | 9.295 | 9.397 | 278,588 | +0.08(+0.88%) |
Feb 20, 2003 | 9.387 | 9.387 | 9.271 | 9.315 | 117,037 | +0.02(+0.17%) |
Feb 19, 2003 | 9.405 | 9.413 | 9.257 | 9.299 | 78,024 | -0.10(-1.11%) |
Feb 18, 2003 | 9.357 | 9.417 | 9.337 | 9.403 | 67,021 | +0.20(+2.19%) |
Feb 14, 2003 | 9.063 | 9.201 | 9.037 | 9.201 | 171,554 | +0.11(+1.17%) |
Feb 13, 2003 | 9.105 | 9.105 | 8.997 | 9.095 | 34,010 | -0.04(-0.46%) |
Feb 12, 2003 | 9.247 | 9.287 | 9.105 | 9.137 | 107,034 | -0.12(-1.30%) |
Feb 11, 2003 | 9.357 | 9.375 | 9.211 | 9.257 | 33,510 | -0.04(-0.43%) |
Feb 10, 2003 | 9.221 | 9.297 | 9.149 | 9.297 | 324,603 | +0.08(+0.91%) |
Feb 07, 2003 | 9.401 | 9.433 | 9.213 | 9.213 | 22,507 | -0.14(-1.54%) |
Feb 06, 2003 | 9.437 | 9.437 | 9.323 | 9.357 | 26,508 | -0.06(-0.64%) |
Feb 05, 2003 | 9.489 | 9.537 | 9.417 | 9.417 | 20,506 | +0.02(+0.21%) |
Feb 04, 2003 | 9.497 | 9.497 | 9.357 | 9.397 | 100,031 | -0.14(-1.47%) |