Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 11.25 | 11.35 | 11.15 | 11.31 | 218,900 | +0.06(+0.53%) |
Apr 29, 2003 | 11.10 | 11.31 | 11.05 | 11.25 | 520,100 | +0.19(+1.72%) |
Apr 28, 2003 | 10.94 | 11.15 | 10.86 | 11.06 | 284,600 | +0.12(+1.10%) |
Apr 25, 2003 | 10.94 | 11.05 | 10.80 | 10.94 | 211,300 | -0.03(-0.27%) |
Apr 24, 2003 | 11.00 | 11.00 | 10.85 | 10.97 | 174,800 | +0.02(+0.18%) |
Apr 23, 2003 | 10.96 | 11.01 | 10.85 | 10.95 | 93,800 | -0.11(-0.99%) |
Apr 22, 2003 | 11.12 | 11.22 | 11.00 | 11.06 | 185,700 | -0.09(-0.81%) |
Apr 21, 2003 | 11.11 | 11.18 | 11.06 | 11.15 | 85,300 | +0.04(+0.36%) |
Apr 17, 2003 | 11.03 | 11.17 | 11.01 | 11.11 | 146,800 | +0.22(+2.02%) |
Apr 16, 2003 | 11.29 | 11.34 | 10.89 | 10.89 | 167,000 | -0.40(-3.54%) |
Apr 15, 2003 | 11.06 | 11.30 | 11.06 | 11.29 | 89,300 | +0.23(+2.08%) |
Apr 14, 2003 | 11.10 | 11.10 | 10.96 | 11.06 | 75,400 | +0.06(+0.55%) |
Apr 11, 2003 | 11.15 | 11.16 | 10.97 | 11.00 | 75,000 | -0.10(-0.90%) |
Apr 10, 2003 | 10.97 | 11.17 | 10.79 | 11.10 | 77,600 | +0.06(+0.54%) |
Apr 09, 2003 | 11.28 | 11.34 | 10.98 | 11.04 | 99,000 | -0.18(-1.60%) |
Apr 08, 2003 | 11.05 | 11.32 | 11.02 | 11.22 | 190,300 | +0.07(+0.63%) |
Apr 07, 2003 | 11.10 | 11.37 | 11.03 | 11.15 | 282,400 | +0.19(+1.73%) |
Apr 04, 2003 | 11.07 | 11.09 | 10.91 | 10.96 | 129,900 | -0.05(-0.45%) |
Apr 03, 2003 | 11.00 | 11.07 | 10.85 | 11.01 | 225,500 | +0.06(+0.55%) |
Apr 02, 2003 | 10.94 | 11.02 | 10.80 | 10.95 | 263,700 | +0.30(+2.82%) |
Apr 01, 2003 | 10.70 | 10.70 | 10.58 | 10.65 | 204,800 | -0.10(-0.93%) |
Mar 31, 2003 | 10.53 | 10.75 | 10.50 | 10.75 | 148,700 | +0.12(+1.13%) |
Mar 28, 2003 | 10.55 | 10.65 | 10.50 | 10.63 | 147,000 | -0.02(-0.19%) |
Mar 27, 2003 | 10.52 | 10.69 | 10.49 | 10.65 | 179,700 | +0.03(+0.28%) |
Mar 26, 2003 | 10.69 | 10.74 | 10.57 | 10.62 | 152,600 | -0.04(-0.38%) |
Mar 25, 2003 | 10.80 | 10.80 | 10.52 | 10.66 | 270,000 | -0.06(-0.56%) |
Mar 24, 2003 | 11.00 | 11.00 | 10.57 | 10.72 | 210,300 | -0.26(-2.37%) |
Mar 21, 2003 | 11.03 | 11.07 | 10.90 | 10.98 | 579,900 | -0.02(-0.18%) |
Mar 20, 2003 | 11.13 | 11.13 | 10.93 | 11.00 | 372,300 | -0.15(-1.35%) |
Mar 19, 2003 | 10.95 | 11.15 | 10.79 | 11.15 | 425,300 | +0.27(+2.48%) |
Mar 18, 2003 | 10.85 | 10.88 | 10.63 | 10.88 | 522,900 | +0.08(+0.74%) |
Mar 17, 2003 | 10.52 | 10.85 | 10.46 | 10.80 | 225,500 | +0.38(+3.65%) |
Mar 14, 2003 | 10.80 | 10.80 | 10.42 | 10.42 | 351,300 | -0.28(-2.62%) |
Mar 13, 2003 | 10.57 | 10.76 | 10.51 | 10.70 | 275,400 | +0.13(+1.23%) |
Mar 12, 2003 | 10.55 | 10.60 | 10.50 | 10.57 | 333,100 | +0.07(+0.67%) |
Mar 11, 2003 | 10.39 | 10.70 | 10.39 | 10.50 | 814,400 | +0.12(+1.16%) |
Mar 10, 2003 | 10.30 | 10.46 | 10.30 | 10.38 | 322,200 | +0.13(+1.27%) |
Mar 07, 2003 | 10.37 | 10.41 | 10.23 | 10.25 | 442,100 | -0.12(-1.16%) |
Mar 06, 2003 | 10.33 | 10.55 | 10.30 | 10.37 | 234,900 | +0.02(+0.19%) |
Mar 05, 2003 | 10.10 | 10.35 | 10.10 | 10.35 | 325,500 | +0.25(+2.48%) |
Mar 04, 2003 | 10.47 | 10.50 | 10.10 | 10.10 | 242,600 | -0.39(-3.72%) |
Mar 03, 2003 | 10.70 | 10.73 | 10.43 | 10.49 | 507,400 | -0.25(-2.33%) |
Feb 28, 2003 | 10.30 | 10.77 | 10.30 | 10.74 | 671,200 | +0.39(+3.77%) |
Feb 27, 2003 | 10.27 | 10.38 | 10.22 | 10.35 | 183,200 | +0.13(+1.27%) |
Feb 26, 2003 | 10.00 | 10.32 | 9.910 | 10.22 | 406,300 | +0.29(+2.92%) |
Feb 25, 2003 | 9.760 | 9.980 | 9.750 | 9.930 | 411,800 | +0.01(+0.10%) |
Feb 24, 2003 | 9.900 | 9.930 | 9.760 | 9.920 | 194,600 | +0.05(+0.51%) |
Feb 21, 2003 | 9.620 | 9.900 | 9.580 | 9.870 | 131,400 | +0.33(+3.46%) |
Feb 20, 2003 | 9.660 | 9.720 | 9.400 | 9.540 | 190,800 | -0.10(-1.04%) |
Feb 19, 2003 | 9.760 | 9.840 | 9.580 | 9.640 | 284,100 | -0.20(-2.03%) |
Feb 18, 2003 | 9.790 | 9.860 | 9.780 | 9.840 | 236,700 | +0.08(+0.82%) |
Feb 14, 2003 | 9.900 | 9.900 | 9.750 | 9.760 | 128,700 | -0.13(-1.31%) |
Feb 13, 2003 | 9.650 | 9.960 | 9.650 | 9.890 | 161,000 | +0.22(+2.28%) |
Feb 12, 2003 | 9.740 | 9.860 | 9.610 | 9.670 | 240,800 | -0.06(-0.62%) |
Feb 11, 2003 | 9.750 | 9.830 | 9.590 | 9.730 | 229,600 | -0.02(-0.21%) |
Feb 10, 2003 | 9.890 | 9.890 | 9.700 | 9.750 | 352,900 | -0.05(-0.51%) |
Feb 07, 2003 | 9.850 | 9.900 | 9.750 | 9.800 | 622,900 | -0.05(-0.51%) |
Feb 06, 2003 | 10.45 | 10.45 | 9.810 | 9.850 | 717,700 | -0.57(-5.47%) |
Feb 05, 2003 | 10.61 | 10.65 | 10.23 | 10.42 | 235,000 | -0.14(-1.33%) |
Feb 04, 2003 | 10.70 | 10.72 | 10.48 | 10.56 | 176,900 | -0.13(-1.22%) |