Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.19 | 10.30 | 10.19 | 10.24 | 35,118 | +0.05(+0.45%) |
Apr 29, 2003 | 10.03 | 10.23 | 9.964 | 10.19 | 8,454 | +0.22(+2.24%) |
Apr 28, 2003 | 9.918 | 10.10 | 9.879 | 9.972 | 17,299 | +0.03(+0.31%) |
Apr 25, 2003 | 9.718 | 9.987 | 9.718 | 9.941 | 10,015 | +0.18(+1.89%) |
Apr 24, 2003 | 9.764 | 9.795 | 9.695 | 9.756 | 7,023 | -0.13(-1.32%) |
Apr 23, 2003 | 9.610 | 9.902 | 9.610 | 9.887 | 10,015 | +0.22(+2.31%) |
Apr 22, 2003 | 9.841 | 9.918 | 9.618 | 9.664 | 7,153 | -0.22(-2.26%) |
Apr 21, 2003 | 9.802 | 9.987 | 9.795 | 9.887 | 47,995 | +0.09(+0.94%) |
Apr 17, 2003 | 9.649 | 9.841 | 9.649 | 9.795 | 9,234 | +0.08(+0.79%) |
Apr 16, 2003 | 9.787 | 9.826 | 9.718 | 9.718 | 2,211 | -0.07(-0.71%) |
Apr 15, 2003 | 9.726 | 9.795 | 9.726 | 9.787 | 2,471 | +0.10(+1.03%) |
Apr 14, 2003 | 9.610 | 9.687 | 9.457 | 9.687 | 16,778 | +0.08(+0.88%) |
Apr 11, 2003 | 9.687 | 9.687 | 9.495 | 9.603 | 3,251 | -0.12(-1.26%) |
Apr 10, 2003 | 9.741 | 9.779 | 9.649 | 9.726 | 8,454 | +0.01(+0.08%) |
Apr 09, 2003 | 9.687 | 9.795 | 9.656 | 9.718 | 7,153 | -0.02(-0.16%) |
Apr 08, 2003 | 9.972 | 9.972 | 9.733 | 9.733 | 11,446 | -0.25(-2.54%) |
Apr 07, 2003 | 10.10 | 10.15 | 9.987 | 9.987 | 4,162 | -0.16(-1.59%) |
Apr 04, 2003 | 10.19 | 10.28 | 10.08 | 10.15 | 7,413 | +0.00(+0.00%) |
Apr 03, 2003 | 9.995 | 10.34 | 9.995 | 10.15 | 17,689 | +0.15(+1.54%) |
Apr 02, 2003 | 9.972 | 9.995 | 9.972 | 9.995 | 6,633 | +0.07(+0.70%) |
Apr 01, 2003 | 9.987 | 9.987 | 9.841 | 9.925 | 5,723 | -0.05(-0.54%) |
Mar 31, 2003 | 9.918 | 9.995 | 9.841 | 9.979 | 9,364 | +0.01(+0.08%) |
Mar 28, 2003 | 10.30 | 10.36 | 9.925 | 9.972 | 14,827 | -0.33(-3.21%) |
Mar 27, 2003 | 10.36 | 10.36 | 10.23 | 10.30 | 15,088 | -0.05(-0.52%) |
Mar 26, 2003 | 10.22 | 10.36 | 10.19 | 10.36 | 7,153 | +0.13(+1.28%) |
Mar 25, 2003 | 9.979 | 10.23 | 9.979 | 10.23 | 7,413 | +0.27(+2.70%) |
Mar 24, 2003 | 9.987 | 9.987 | 9.879 | 9.956 | 3,381 | -0.03(-0.31%) |
Mar 21, 2003 | 10.03 | 10.07 | 9.987 | 9.987 | 4,162 | +0.02(+0.15%) |
Mar 20, 2003 | 9.995 | 9.995 | 9.972 | 9.972 | 650 | -0.02(-0.23%) |
Mar 19, 2003 | 9.956 | 9.995 | 9.956 | 9.995 | 3,251 | +0.10(+1.01%) |
Mar 18, 2003 | 9.841 | 9.995 | 9.764 | 9.895 | 9,104 | +0.05(+0.55%) |
Mar 17, 2003 | 9.587 | 9.841 | 9.587 | 9.841 | 3,902 | +0.25(+2.56%) |
Mar 14, 2003 | 9.603 | 9.603 | 9.549 | 9.595 | 1,951 | +0.02(+0.24%) |
Mar 13, 2003 | 9.218 | 9.572 | 9.203 | 9.572 | 40,191 | +0.35(+3.75%) |
Mar 12, 2003 | 9.587 | 9.587 | 9.226 | 9.226 | 9,755 | -0.34(-3.54%) |
Mar 11, 2003 | 9.610 | 9.610 | 9.564 | 9.564 | 2,341 | -0.02(-0.16%) |
Mar 10, 2003 | 9.687 | 9.687 | 9.533 | 9.580 | 6,503 | -0.11(-1.11%) |
Mar 07, 2003 | 9.664 | 9.687 | 9.656 | 9.687 | 16,909 | +0.01(+0.08%) |
Mar 06, 2003 | 9.756 | 9.764 | 9.533 | 9.679 | 4,942 | -0.08(-0.87%) |
Mar 05, 2003 | 9.802 | 9.833 | 9.726 | 9.764 | 13,397 | +0.06(+0.63%) |
Mar 04, 2003 | 9.687 | 9.703 | 9.572 | 9.703 | 2,991 | -0.02(-0.24%) |
Mar 03, 2003 | 9.610 | 9.726 | 9.580 | 9.726 | 2,471 | +0.12(+1.20%) |
Feb 28, 2003 | 9.610 | 9.649 | 9.464 | 9.610 | 4,812 | +0.04(+0.40%) |
Feb 27, 2003 | 9.672 | 9.703 | 9.533 | 9.572 | 2,081 | -0.08(-0.80%) |
Feb 26, 2003 | 9.457 | 9.649 | 9.349 | 9.649 | 4,552 | +0.13(+1.37%) |
Feb 25, 2003 | 9.533 | 9.533 | 9.503 | 9.518 | 5,202 | +0.00(+0.00%) |
Feb 24, 2003 | 9.533 | 9.533 | 9.495 | 9.518 | 780 | -0.02(-0.16%) |
Feb 21, 2003 | 9.526 | 9.533 | 9.518 | 9.533 | 3,381 | +0.01(+0.08%) |
Feb 20, 2003 | 9.341 | 9.610 | 9.333 | 9.526 | 7,544 | +0.22(+2.40%) |
Feb 19, 2003 | 9.287 | 9.418 | 9.280 | 9.303 | 3,251 | -0.05(-0.58%) |
Feb 18, 2003 | 9.495 | 9.495 | 9.264 | 9.357 | 6,113 | -0.19(-2.01%) |
Feb 14, 2003 | 9.357 | 9.572 | 9.357 | 9.549 | 8,714 | +0.23(+2.48%) |
Feb 13, 2003 | 9.441 | 9.495 | 9.149 | 9.318 | 18,469 | -0.15(-1.62%) |
Feb 12, 2003 | 9.480 | 9.480 | 9.380 | 9.472 | 6,503 | -0.07(-0.73%) |
Feb 11, 2003 | 9.687 | 9.687 | 9.518 | 9.541 | 3,772 | -0.15(-1.59%) |
Feb 10, 2003 | 9.672 | 9.718 | 9.603 | 9.695 | 4,292 | +0.08(+0.88%) |
Feb 07, 2003 | 9.587 | 9.879 | 9.487 | 9.610 | 12,356 | +0.04(+0.40%) |
Feb 06, 2003 | 9.733 | 9.733 | 9.572 | 9.572 | 3,511 | -0.15(-1.58%) |
Feb 05, 2003 | 9.756 | 9.764 | 9.726 | 9.726 | 780 | +0.00(+0.00%) |
Feb 04, 2003 | 9.618 | 9.764 | 9.618 | 9.726 | 6,633 | +0.12(+1.28%) |