Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.07 | 10.19 | 10.07 | 10.14 | 76,519 | +0.03(+0.28%) |
Apr 29, 2003 | 10.12 | 10.18 | 10.06 | 10.11 | 89,523 | +0.06(+0.56%) |
Apr 28, 2003 | 9.947 | 10.09 | 9.947 | 10.05 | 50,013 | +0.14(+1.37%) |
Apr 25, 2003 | 10.02 | 10.04 | 9.899 | 9.917 | 47,012 | -0.14(-1.39%) |
Apr 24, 2003 | 10.05 | 10.10 | 10.01 | 10.06 | 169,544 | -0.04(-0.44%) |
Apr 23, 2003 | 10.05 | 10.10 | 9.977 | 10.10 | 125,032 | +0.07(+0.70%) |
Apr 22, 2003 | 9.817 | 10.05 | 9.813 | 10.03 | 69,518 | +0.18(+1.87%) |
Apr 21, 2003 | 9.827 | 9.883 | 9.785 | 9.847 | 271,070 | +0.00(+0.04%) |
Apr 17, 2003 | 9.713 | 9.845 | 9.675 | 9.843 | 116,530 | +0.17(+1.71%) |
Apr 16, 2003 | 9.847 | 9.847 | 9.677 | 9.677 | 47,012 | -0.13(-1.33%) |
Apr 15, 2003 | 9.747 | 9.815 | 9.687 | 9.807 | 186,048 | +0.08(+0.82%) |
Apr 14, 2003 | 9.598 | 9.727 | 9.578 | 9.727 | 509,632 | +0.16(+1.65%) |
Apr 11, 2003 | 9.707 | 9.707 | 9.534 | 9.569 | 55,514 | -0.02(-0.17%) |
Apr 10, 2003 | 9.538 | 9.585 | 9.472 | 9.585 | 39,010 | +0.04(+0.44%) |
Apr 09, 2003 | 9.667 | 9.737 | 9.544 | 9.544 | 252,065 | -0.11(-1.16%) |
Apr 08, 2003 | 9.677 | 9.685 | 9.595 | 9.655 | 264,568 | -0.07(-0.74%) |
Apr 07, 2003 | 9.871 | 9.917 | 9.727 | 9.727 | 48,012 | +0.07(+0.72%) |
Apr 04, 2003 | 9.703 | 9.731 | 9.623 | 9.657 | 77,520 | -0.03(-0.31%) |
Apr 03, 2003 | 9.761 | 9.763 | 9.685 | 9.687 | 67,517 | -0.06(-0.66%) |
Apr 02, 2003 | 9.677 | 9.777 | 9.677 | 9.751 | 115,530 | +0.22(+2.29%) |
Apr 01, 2003 | 9.486 | 9.548 | 9.424 | 9.534 | 108,028 | +0.05(+0.51%) |
Mar 31, 2003 | 9.418 | 9.542 | 9.388 | 9.486 | 87,022 | -0.09(-0.92%) |
Mar 28, 2003 | 9.578 | 9.613 | 9.538 | 9.573 | 141,036 | -0.04(-0.46%) |
Mar 27, 2003 | 9.568 | 9.629 | 9.484 | 9.617 | 166,043 | +0.04(+0.42%) |
Mar 26, 2003 | 9.568 | 9.641 | 9.568 | 9.578 | 105,527 | -0.06(-0.58%) |
Mar 25, 2003 | 9.542 | 9.657 | 9.468 | 9.633 | 878,228 | +0.13(+1.32%) |
Mar 24, 2003 | 9.667 | 9.667 | 9.478 | 9.508 | 764,199 | -0.32(-3.22%) |
Mar 21, 2003 | 9.721 | 9.823 | 9.617 | 9.823 | 402,604 | +0.17(+1.72%) |
Mar 20, 2003 | 9.520 | 9.657 | 9.464 | 9.657 | 185,048 | +0.08(+0.84%) |
Mar 19, 2003 | 9.601 | 9.601 | 9.478 | 9.578 | 436,113 | +0.03(+0.36%) |
Mar 18, 2003 | 9.544 | 9.564 | 9.468 | 9.544 | 175,045 | +0.08(+0.89%) |
Mar 17, 2003 | 9.188 | 9.460 | 9.150 | 9.460 | 681,177 | +0.25(+2.76%) |
Mar 14, 2003 | 9.238 | 9.282 | 9.182 | 9.206 | 62,016 | +0.08(+0.85%) |
Mar 13, 2003 | 9.058 | 9.158 | 8.994 | 9.128 | 68,517 | +0.21(+2.38%) |
Mar 12, 2003 | 8.874 | 8.916 | 8.794 | 8.916 | 69,518 | +0.00(+0.02%) |
Mar 11, 2003 | 8.978 | 9.026 | 8.900 | 8.914 | 130,534 | -0.11(-1.20%) |
Mar 10, 2003 | 9.110 | 9.122 | 8.998 | 9.022 | 18,004 | -0.21(-2.27%) |
Mar 07, 2003 | 9.088 | 9.232 | 9.088 | 9.232 | 88,523 | +0.04(+0.48%) |
Mar 06, 2003 | 9.138 | 9.198 | 9.138 | 9.188 | 110,528 | -0.01(-0.11%) |
Mar 05, 2003 | 9.198 | 9.232 | 9.130 | 9.198 | 150,039 | +0.04(+0.39%) |
Mar 04, 2003 | 9.258 | 9.296 | 9.162 | 9.162 | 207,053 | -0.17(-1.84%) |
Mar 03, 2003 | 9.458 | 9.498 | 9.334 | 9.334 | 108,028 | -0.04(-0.43%) |
Feb 28, 2003 | 9.372 | 9.434 | 9.358 | 9.374 | 131,534 | +0.08(+0.86%) |
Feb 27, 2003 | 9.284 | 9.358 | 9.284 | 9.294 | 9,502 | +0.05(+0.50%) |
Feb 26, 2003 | 9.278 | 9.328 | 9.240 | 9.248 | 40,510 | -0.08(-0.90%) |
Feb 25, 2003 | 9.198 | 9.332 | 9.136 | 9.332 | 124,032 | +0.04(+0.45%) |
Feb 24, 2003 | 9.368 | 9.408 | 9.278 | 9.290 | 151,539 | -0.11(-1.15%) |
Feb 21, 2003 | 9.300 | 9.456 | 9.296 | 9.398 | 278,572 | +0.08(+0.88%) |
Feb 20, 2003 | 9.388 | 9.388 | 9.272 | 9.316 | 117,030 | +0.02(+0.17%) |
Feb 19, 2003 | 9.406 | 9.414 | 9.258 | 9.300 | 78,020 | -0.10(-1.11%) |
Feb 18, 2003 | 9.358 | 9.418 | 9.338 | 9.404 | 67,017 | +0.20(+2.19%) |
Feb 14, 2003 | 9.064 | 9.202 | 9.038 | 9.202 | 171,544 | +0.11(+1.17%) |
Feb 13, 2003 | 9.106 | 9.106 | 8.998 | 9.096 | 34,008 | -0.04(-0.46%) |
Feb 12, 2003 | 9.248 | 9.288 | 9.106 | 9.138 | 107,027 | -0.12(-1.30%) |
Feb 11, 2003 | 9.358 | 9.376 | 9.212 | 9.258 | 33,508 | -0.04(-0.43%) |
Feb 10, 2003 | 9.222 | 9.298 | 9.150 | 9.298 | 324,584 | +0.08(+0.91%) |
Feb 07, 2003 | 9.402 | 9.434 | 9.214 | 9.214 | 22,505 | -0.14(-1.54%) |
Feb 06, 2003 | 9.438 | 9.438 | 9.324 | 9.358 | 26,506 | -0.06(-0.64%) |
Feb 05, 2003 | 9.490 | 9.538 | 9.418 | 9.418 | 20,505 | +0.02(+0.21%) |
Feb 04, 2003 | 9.498 | 9.498 | 9.358 | 9.398 | 100,026 | -0.14(-1.47%) |