Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.05 | 10.13 | 9.998 | 10.02 | 25,816 | +0.00(+0.00%) |
Apr 29, 2003 | 9.950 | 10.14 | 9.950 | 10.02 | 24,990 | +0.09(+0.88%) |
Apr 28, 2003 | 9.887 | 9.940 | 9.882 | 9.935 | 15,489 | +0.03(+0.34%) |
Apr 25, 2003 | 9.892 | 9.950 | 9.863 | 9.902 | 25,610 | +0.01(+0.10%) |
Apr 24, 2003 | 9.829 | 9.911 | 9.829 | 9.892 | 31,806 | +0.11(+1.09%) |
Apr 23, 2003 | 9.732 | 9.834 | 9.732 | 9.785 | 32,838 | +0.11(+1.15%) |
Apr 22, 2003 | 9.645 | 9.732 | 9.645 | 9.674 | 33,458 | +0.04(+0.40%) |
Apr 21, 2003 | 9.659 | 9.679 | 9.611 | 9.635 | 37,382 | -0.05(-0.50%) |
Apr 17, 2003 | 9.689 | 9.785 | 9.635 | 9.684 | 48,328 | -0.00(-0.05%) |
Apr 16, 2003 | 9.621 | 9.742 | 9.543 | 9.689 | 30,566 | +0.08(+0.81%) |
Apr 15, 2003 | 9.563 | 9.611 | 9.543 | 9.611 | 33,458 | -0.01(-0.15%) |
Apr 14, 2003 | 9.659 | 9.751 | 9.626 | 9.626 | 11,152 | -0.06(-0.60%) |
Apr 11, 2003 | 9.732 | 9.742 | 9.635 | 9.684 | 13,837 | -0.05(-0.50%) |
Apr 10, 2003 | 9.659 | 9.732 | 9.659 | 9.732 | 18,174 | +0.09(+0.90%) |
Apr 09, 2003 | 9.611 | 9.659 | 9.582 | 9.645 | 13,837 | +0.06(+0.61%) |
Apr 08, 2003 | 9.553 | 9.592 | 9.514 | 9.587 | 19,207 | +0.03(+0.30%) |
Apr 07, 2003 | 9.408 | 9.563 | 9.369 | 9.558 | 37,175 | +0.18(+1.91%) |
Apr 04, 2003 | 9.432 | 9.432 | 9.369 | 9.379 | 7,228 | -0.05(-0.56%) |
Apr 03, 2003 | 9.417 | 9.437 | 9.393 | 9.432 | 13,218 | +0.04(+0.41%) |
Apr 02, 2003 | 9.432 | 9.432 | 9.316 | 9.393 | 69,188 | +0.02(+0.26%) |
Apr 01, 2003 | 9.417 | 9.432 | 9.321 | 9.369 | 69,601 | -0.07(-0.72%) |
Mar 31, 2003 | 9.490 | 9.490 | 9.413 | 9.437 | 43,165 | -0.14(-1.47%) |
Mar 28, 2003 | 9.635 | 9.635 | 9.519 | 9.577 | 30,153 | -0.11(-1.10%) |
Mar 27, 2003 | 9.718 | 9.776 | 9.621 | 9.684 | 16,316 | -0.05(-0.50%) |
Mar 26, 2003 | 9.732 | 9.877 | 9.732 | 9.732 | 70,634 | -0.16(-1.66%) |
Mar 25, 2003 | 9.703 | 10.02 | 9.684 | 9.897 | 72,079 | +0.23(+2.35%) |
Mar 24, 2003 | 9.640 | 9.693 | 9.635 | 9.669 | 61,546 | +0.03(+0.35%) |
Mar 21, 2003 | 9.514 | 9.679 | 9.514 | 9.635 | 93,559 | +0.17(+1.79%) |
Mar 20, 2003 | 9.509 | 9.558 | 9.393 | 9.466 | 557,638 | -0.02(-0.20%) |
Mar 19, 2003 | 9.466 | 9.563 | 9.446 | 9.485 | 40,686 | +0.07(+0.77%) |
Mar 18, 2003 | 9.369 | 9.456 | 9.248 | 9.413 | 68,775 | +0.14(+1.51%) |
Mar 17, 2003 | 9.103 | 9.272 | 9.054 | 9.272 | 47,709 | +0.23(+2.52%) |
Mar 14, 2003 | 9.006 | 9.069 | 8.982 | 9.045 | 76,623 | +0.04(+0.43%) |
Mar 13, 2003 | 8.957 | 9.069 | 8.957 | 9.006 | 55,144 | +0.03(+0.38%) |
Mar 12, 2003 | 8.977 | 9.006 | 8.914 | 8.972 | 56,383 | +0.00(+0.05%) |
Mar 11, 2003 | 8.924 | 9.006 | 8.924 | 8.967 | 60,514 | +0.07(+0.76%) |
Mar 10, 2003 | 8.710 | 8.953 | 8.710 | 8.899 | 66,710 | +0.21(+2.40%) |
Mar 07, 2003 | 8.667 | 8.764 | 8.667 | 8.691 | 15,283 | -0.04(-0.44%) |
Mar 06, 2003 | 8.730 | 8.754 | 8.715 | 8.730 | 11,152 | -0.01(-0.11%) |
Mar 05, 2003 | 8.759 | 8.759 | 8.696 | 8.740 | 10,739 | +0.03(+0.33%) |
Mar 04, 2003 | 8.691 | 8.759 | 8.677 | 8.710 | 20,653 | +0.05(+0.62%) |
Mar 03, 2003 | 8.618 | 8.710 | 8.609 | 8.657 | 32,012 | -0.01(-0.11%) |
Feb 28, 2003 | 8.715 | 8.773 | 8.667 | 8.667 | 15,903 | -0.02(-0.28%) |
Feb 27, 2003 | 8.715 | 8.788 | 8.691 | 8.691 | 34,490 | -0.04(-0.50%) |
Feb 26, 2003 | 8.696 | 8.773 | 8.677 | 8.735 | 9,500 | +0.04(+0.50%) |
Feb 25, 2003 | 8.744 | 8.744 | 8.652 | 8.691 | 14,663 | -0.04(-0.50%) |
Feb 24, 2003 | 8.764 | 8.788 | 8.730 | 8.735 | 29,534 | -0.05(-0.55%) |
Feb 21, 2003 | 8.740 | 8.788 | 8.715 | 8.783 | 47,709 | +0.04(+0.44%) |
Feb 20, 2003 | 8.715 | 8.764 | 8.618 | 8.744 | 62,372 | +0.05(+0.61%) |
Feb 19, 2003 | 8.662 | 8.710 | 8.638 | 8.691 | 20,653 | +0.05(+0.62%) |
Feb 18, 2003 | 8.609 | 8.667 | 8.594 | 8.638 | 22,099 | +0.03(+0.34%) |
Feb 14, 2003 | 8.633 | 8.667 | 8.589 | 8.609 | 16,729 | -0.01(-0.11%) |
Feb 13, 2003 | 8.609 | 8.662 | 8.522 | 8.618 | 29,947 | +0.01(+0.17%) |
Feb 12, 2003 | 8.570 | 8.618 | 8.570 | 8.604 | 9,293 | -0.00(-0.06%) |
Feb 11, 2003 | 8.580 | 8.677 | 8.580 | 8.609 | 20,446 | +0.04(+0.45%) |
Feb 10, 2003 | 8.594 | 8.638 | 8.570 | 8.570 | 5,369 | +0.00(+0.00%) |
Feb 07, 2003 | 8.618 | 8.618 | 8.522 | 8.570 | 15,903 | -0.00(-0.06%) |
Feb 06, 2003 | 8.522 | 8.604 | 8.522 | 8.575 | 16,935 | +0.03(+0.34%) |
Feb 05, 2003 | 8.522 | 8.594 | 8.522 | 8.546 | 17,348 | +0.05(+0.63%) |
Feb 04, 2003 | 8.454 | 8.526 | 8.454 | 8.493 | 6,609 | +0.02(+0.23%) |