Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.800 | 9.935 | 9.602 | 9.812 | 664,600 | +0.06(+0.59%) |
Apr 29, 2003 | 9.578 | 9.947 | 9.578 | 9.755 | 847,000 | +0.17(+1.75%) |
Apr 28, 2003 | 9.188 | 9.675 | 9.188 | 9.588 | 885,600 | +0.36(+3.85%) |
Apr 25, 2003 | 9.245 | 9.315 | 9.102 | 9.232 | 655,400 | -0.13(-1.39%) |
Apr 24, 2003 | 9.425 | 9.460 | 9.252 | 9.363 | 524,800 | -0.06(-0.64%) |
Apr 23, 2003 | 9.225 | 9.475 | 9.182 | 9.422 | 898,200 | +0.23(+2.50%) |
Apr 22, 2003 | 9.062 | 9.425 | 8.957 | 9.193 | 1,297,200 | +0.16(+1.74%) |
Apr 21, 2003 | 9.275 | 9.275 | 8.988 | 9.035 | 654,000 | -0.23(-2.48%) |
Apr 17, 2003 | 9.238 | 9.402 | 9.105 | 9.265 | 1,161,200 | +0.07(+0.73%) |
Apr 16, 2003 | 9.400 | 9.467 | 9.137 | 9.197 | 811,200 | -0.20(-2.15%) |
Apr 15, 2003 | 9.510 | 9.530 | 9.375 | 9.400 | 633,800 | -0.11(-1.16%) |
Apr 14, 2003 | 9.345 | 9.525 | 9.315 | 9.510 | 604,600 | +0.19(+2.04%) |
Apr 11, 2003 | 9.482 | 9.500 | 9.312 | 9.320 | 643,600 | +0.07(+0.78%) |
Apr 10, 2003 | 9.175 | 9.275 | 9.162 | 9.248 | 569,000 | +0.09(+0.93%) |
Apr 09, 2003 | 9.250 | 9.262 | 9.100 | 9.162 | 1,785,200 | -0.11(-1.16%) |
Apr 08, 2003 | 9.295 | 9.470 | 9.130 | 9.270 | 3,009,800 | -0.52(-5.34%) |
Apr 07, 2003 | 9.925 | 10.63 | 9.762 | 9.793 | 2,542,800 | -0.03(-0.33%) |
Apr 04, 2003 | 10.04 | 10.07 | 9.717 | 9.825 | 1,134,000 | -0.21(-2.04%) |
Apr 03, 2003 | 10.00 | 10.14 | 9.925 | 10.03 | 1,022,200 | +0.07(+0.70%) |
Apr 02, 2003 | 9.602 | 10.01 | 9.550 | 9.960 | 1,371,800 | +0.41(+4.29%) |
Apr 01, 2003 | 9.455 | 9.672 | 9.435 | 9.550 | 887,600 | +0.15(+1.62%) |
Mar 31, 2003 | 9.600 | 9.600 | 9.370 | 9.398 | 768,200 | -0.27(-2.77%) |
Mar 28, 2003 | 9.625 | 9.675 | 9.515 | 9.665 | 546,206 | +0.06(+0.65%) |
Mar 27, 2003 | 9.607 | 9.627 | 9.370 | 9.602 | 751,956 | -0.04(-0.39%) |
Mar 26, 2003 | 9.545 | 9.675 | 9.357 | 9.640 | 1,554,042 | +0.20(+2.15%) |
Mar 25, 2003 | 9.560 | 9.562 | 9.410 | 9.438 | 1,324,114 | -0.12(-1.20%) |
Mar 24, 2003 | 9.727 | 9.755 | 9.436 | 9.553 | 810,052 | -0.30(-3.07%) |
Mar 21, 2003 | 9.720 | 9.922 | 9.650 | 9.855 | 1,245,270 | +0.23(+2.39%) |
Mar 20, 2003 | 9.355 | 9.645 | 9.150 | 9.625 | 1,143,126 | +0.19(+2.04%) |
Mar 19, 2003 | 9.338 | 9.435 | 9.220 | 9.432 | 821,926 | -0.04(-0.42%) |
Mar 18, 2003 | 9.463 | 9.697 | 9.322 | 9.473 | 2,284,514 | +0.12(+1.28%) |
Mar 17, 2003 | 8.762 | 9.385 | 8.732 | 9.352 | 1,499,986 | +0.54(+6.19%) |
Mar 14, 2003 | 8.750 | 8.838 | 8.592 | 8.807 | 662,400 | +0.04(+0.51%) |
Mar 13, 2003 | 8.660 | 8.800 | 8.627 | 8.762 | 1,022,000 | +0.13(+1.51%) |
Mar 12, 2003 | 8.700 | 8.735 | 8.590 | 8.633 | 361,990 | -0.08(-0.95%) |
Mar 11, 2003 | 8.688 | 8.738 | 8.658 | 8.715 | 476,000 | +0.04(+0.43%) |
Mar 10, 2003 | 8.925 | 8.925 | 8.633 | 8.678 | 528,200 | -0.24(-2.69%) |
Mar 07, 2003 | 8.975 | 9.050 | 8.902 | 8.918 | 1,010,800 | -0.13(-1.41%) |
Mar 06, 2003 | 8.973 | 9.047 | 8.900 | 9.045 | 712,000 | +0.05(+0.53%) |
Mar 05, 2003 | 8.600 | 9.020 | 8.600 | 8.998 | 892,400 | +0.38(+4.41%) |
Mar 04, 2003 | 8.805 | 8.875 | 8.590 | 8.617 | 341,400 | -0.21(-2.35%) |
Mar 03, 2003 | 8.773 | 8.975 | 8.725 | 8.825 | 640,600 | -0.03(-0.37%) |
Feb 28, 2003 | 8.945 | 9.018 | 8.787 | 8.857 | 432,200 | -0.13(-1.47%) |
Feb 27, 2003 | 8.848 | 8.990 | 8.752 | 8.990 | 529,000 | +0.14(+1.61%) |
Feb 26, 2003 | 8.793 | 8.925 | 8.775 | 8.847 | 630,000 | +0.03(+0.37%) |
Feb 25, 2003 | 8.723 | 8.822 | 8.463 | 8.815 | 674,600 | +0.05(+0.60%) |
Feb 24, 2003 | 8.953 | 9.000 | 8.725 | 8.762 | 766,800 | -0.20(-2.20%) |
Feb 21, 2003 | 8.700 | 8.970 | 8.700 | 8.960 | 661,200 | +0.26(+2.99%) |
Feb 20, 2003 | 8.605 | 8.750 | 8.580 | 8.700 | 709,000 | +0.07(+0.87%) |
Feb 19, 2003 | 8.877 | 8.895 | 8.412 | 8.625 | 1,050,600 | -0.25(-2.82%) |
Feb 18, 2003 | 8.738 | 8.970 | 8.720 | 8.875 | 563,800 | +0.16(+1.89%) |
Feb 14, 2003 | 8.900 | 8.950 | 8.710 | 8.710 | 510,600 | -0.23(-2.54%) |
Feb 13, 2003 | 9.000 | 9.070 | 8.850 | 8.937 | 959,200 | -0.03(-0.31%) |
Feb 12, 2003 | 8.750 | 9.002 | 8.700 | 8.965 | 1,188,200 | +0.29(+3.28%) |
Feb 11, 2003 | 8.783 | 8.800 | 8.547 | 8.680 | 1,289,600 | -0.03(-0.34%) |
Feb 10, 2003 | 8.602 | 8.920 | 8.533 | 8.710 | 1,422,200 | +0.41(+4.94%) |
Feb 07, 2003 | 8.207 | 8.348 | 8.178 | 8.300 | 493,800 | -0.02(-0.24%) |
Feb 06, 2003 | 8.210 | 8.350 | 8.207 | 8.320 | 515,000 | +0.06(+0.73%) |
Feb 05, 2003 | 8.203 | 8.355 | 8.180 | 8.260 | 540,400 | -0.00(-0.03%) |
Feb 04, 2003 | 8.450 | 8.450 | 8.155 | 8.262 | 543,200 | -0.17(-1.96%) |