Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.65 | 11.05 | 10.50 | 10.80 | 69,200 | +0.25(+2.37%) |
Apr 29, 2003 | 11.00 | 11.09 | 10.55 | 10.55 | 9,000 | -0.20(-1.86%) |
Apr 28, 2003 | 10.32 | 11.20 | 10.15 | 10.75 | 134,900 | +0.50(+4.88%) |
Apr 25, 2003 | 11.00 | 11.20 | 10.10 | 10.25 | 154,000 | -0.75(-6.82%) |
Apr 24, 2003 | 12.20 | 12.20 | 11.00 | 11.00 | 31,100 | -1.40(-11.29%) |
Apr 23, 2003 | 12.71 | 12.71 | 12.34 | 12.40 | 32,200 | -0.48(-3.73%) |
Apr 22, 2003 | 12.75 | 13.07 | 12.68 | 12.88 | 12,800 | +0.13(+1.02%) |
Apr 21, 2003 | 12.79 | 12.80 | 12.35 | 12.75 | 24,000 | -0.14(-1.09%) |
Apr 17, 2003 | 13.05 | 13.25 | 12.75 | 12.89 | 48,300 | +0.13(+1.02%) |
Apr 16, 2003 | 11.50 | 13.49 | 11.25 | 12.76 | 57,400 | +1.26(+10.96%) |
Apr 15, 2003 | 11.70 | 11.75 | 11.37 | 11.50 | 34,600 | +0.35(+3.14%) |
Apr 14, 2003 | 10.00 | 11.75 | 10.00 | 11.15 | 54,700 | +1.09(+10.83%) |
Apr 11, 2003 | 10.30 | 10.30 | 10.01 | 10.06 | 6,700 | -0.14(-1.37%) |
Apr 10, 2003 | 9.950 | 10.30 | 9.950 | 10.20 | 12,800 | +0.21(+2.10%) |
Apr 09, 2003 | 9.950 | 10.18 | 9.850 | 9.990 | 23,700 | -0.02(-0.20%) |
Apr 08, 2003 | 9.910 | 10.29 | 9.600 | 10.01 | 29,100 | +0.01(+0.10%) |
Apr 07, 2003 | 10.00 | 10.00 | 9.800 | 10.00 | 17,200 | +0.16(+1.63%) |
Apr 04, 2003 | 9.950 | 9.990 | 9.840 | 9.840 | 35,800 | -0.15(-1.50%) |
Apr 03, 2003 | 10.07 | 10.17 | 9.870 | 9.990 | 57,900 | +0.02(+0.20%) |
Apr 02, 2003 | 9.850 | 9.990 | 9.830 | 9.970 | 44,600 | +0.15(+1.53%) |
Apr 01, 2003 | 9.730 | 9.820 | 9.500 | 9.820 | 10,800 | +0.19(+1.97%) |
Mar 31, 2003 | 9.550 | 9.630 | 9.500 | 9.630 | 25,900 | -0.02(-0.21%) |
Mar 28, 2003 | 9.940 | 9.940 | 9.650 | 9.650 | 18,800 | -0.35(-3.50%) |
Mar 27, 2003 | 9.800 | 10.00 | 9.700 | 10.00 | 35,000 | +0.11(+1.11%) |
Mar 26, 2003 | 9.650 | 9.890 | 9.610 | 9.890 | 2,720,000 | +0.14(+1.44%) |
Mar 25, 2003 | 10.09 | 10.09 | 9.610 | 9.750 | 63,700 | -0.24(-2.40%) |
Mar 24, 2003 | 10.00 | 10.04 | 9.600 | 9.990 | 28,700 | -0.19(-1.87%) |
Mar 21, 2003 | 9.640 | 10.80 | 9.600 | 10.18 | 38,700 | +0.54(+5.60%) |
Mar 20, 2003 | 9.840 | 9.920 | 9.400 | 9.640 | 40,400 | -0.30(-3.02%) |
Mar 19, 2003 | 9.450 | 9.940 | 9.380 | 9.940 | 20,300 | +0.39(+4.08%) |
Mar 18, 2003 | 9.820 | 9.820 | 9.240 | 9.550 | 19,800 | -0.37(-3.73%) |
Mar 17, 2003 | 9.350 | 9.960 | 9.250 | 9.920 | 17,100 | +0.47(+4.97%) |
Mar 14, 2003 | 9.500 | 9.500 | 9.340 | 9.450 | 11,900 | -0.05(-0.53%) |
Mar 13, 2003 | 9.260 | 9.500 | 9.100 | 9.500 | 21,300 | +0.28(+3.04%) |
Mar 12, 2003 | 9.150 | 9.240 | 9.060 | 9.220 | 23,600 | +0.12(+1.32%) |
Mar 11, 2003 | 9.290 | 9.380 | 8.980 | 9.100 | 22,200 | -0.13(-1.41%) |
Mar 10, 2003 | 9.500 | 9.590 | 9.230 | 9.230 | 73,400 | -0.30(-3.15%) |
Mar 07, 2003 | 9.600 | 9.850 | 9.400 | 9.530 | 28,900 | -0.17(-1.75%) |
Mar 06, 2003 | 9.880 | 9.880 | 9.600 | 9.700 | 51,800 | -0.28(-2.81%) |
Mar 05, 2003 | 10.01 | 10.38 | 9.730 | 9.980 | 41,600 | -0.03(-0.30%) |
Mar 04, 2003 | 9.750 | 10.10 | 9.750 | 10.01 | 17,500 | +0.17(+1.73%) |
Mar 03, 2003 | 10.35 | 10.35 | 9.770 | 9.840 | 29,500 | -0.61(-5.84%) |
Feb 28, 2003 | 10.13 | 10.58 | 9.910 | 10.45 | 15,900 | +0.22(+2.15%) |
Feb 27, 2003 | 10.12 | 10.24 | 10.00 | 10.23 | 5,000 | +0.21(+2.10%) |
Feb 26, 2003 | 10.10 | 10.15 | 9.900 | 10.02 | 4,500 | -0.13(-1.28%) |
Feb 25, 2003 | 10.15 | 10.15 | 9.760 | 10.15 | 11,600 | -0.10(-0.98%) |
Feb 24, 2003 | 10.15 | 10.30 | 9.440 | 10.25 | 35,300 | +0.00(+0.00%) |
Feb 21, 2003 | 10.06 | 10.30 | 9.820 | 10.25 | 9,500 | +0.19(+1.89%) |
Feb 20, 2003 | 10.09 | 10.17 | 10.06 | 10.06 | 4,200 | +0.01(+0.10%) |
Feb 19, 2003 | 10.35 | 10.35 | 10.00 | 10.05 | 8,400 | -0.20(-1.95%) |
Feb 18, 2003 | 9.940 | 10.25 | 9.910 | 10.25 | 10,000 | +0.35(+3.54%) |
Feb 14, 2003 | 9.550 | 9.950 | 9.330 | 9.900 | 11,200 | +0.26(+2.70%) |
Feb 13, 2003 | 9.450 | 9.800 | 9.270 | 9.640 | 5,100 | +0.05(+0.52%) |
Feb 12, 2003 | 9.210 | 9.800 | 9.060 | 9.590 | 22,600 | +0.33(+3.56%) |
Feb 11, 2003 | 9.800 | 9.800 | 8.840 | 9.260 | 17,500 | -0.64(-6.46%) |
Feb 10, 2003 | 9.350 | 10.10 | 9.250 | 9.900 | 24,700 | +0.60(+6.45%) |
Feb 07, 2003 | 9.760 | 9.760 | 9.300 | 9.300 | 24,200 | -0.56(-5.68%) |
Feb 06, 2003 | 10.10 | 10.18 | 9.730 | 9.860 | 40,600 | -0.21(-2.09%) |
Feb 05, 2003 | 10.50 | 10.50 | 9.690 | 10.07 | 41,000 | -0.33(-3.17%) |
Feb 04, 2003 | 10.67 | 10.81 | 9.960 | 10.40 | 93,200 | -0.37(-3.44%) |