Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.00 | 12.95 | 12.00 | 12.95 | 10,500 | +0.95(+7.92%) |
Apr 29, 2003 | 11.38 | 12.00 | 11.38 | 12.00 | 15,800 | +0.60(+5.26%) |
Apr 28, 2003 | 11.05 | 11.70 | 11.00 | 11.40 | 17,300 | +0.45(+4.11%) |
Apr 25, 2003 | 10.38 | 11.00 | 10.38 | 10.95 | 5,900 | +0.65(+6.31%) |
Apr 24, 2003 | 10.10 | 10.30 | 10.00 | 10.30 | 3,300 | +0.25(+2.49%) |
Apr 23, 2003 | 10.00 | 10.10 | 10.00 | 10.05 | 2,800 | +0.06(+0.60%) |
Apr 22, 2003 | 9.990 | 9.990 | 9.990 | 9.990 | 400 | -0.04(-0.40%) |
Apr 21, 2003 | 9.710 | 10.03 | 9.710 | 10.03 | 6,000 | +0.32(+3.30%) |
Apr 17, 2003 | 9.700 | 9.780 | 9.650 | 9.710 | 900 | +0.03(+0.31%) |
Apr 16, 2003 | 9.640 | 9.700 | 9.640 | 9.680 | 900 | +0.08(+0.83%) |
Apr 15, 2003 | 9.550 | 9.600 | 9.550 | 9.600 | 400 | +0.00(+0.00%) |
Apr 14, 2003 | 9.250 | 9.600 | 9.250 | 9.600 | 4,600 | +0.45(+4.92%) |
Apr 11, 2003 | 8.690 | 9.150 | 8.690 | 9.150 | 2,500 | +0.45(+5.17%) |
Apr 10, 2003 | 8.320 | 8.700 | 8.320 | 8.700 | 5,100 | +0.40(+4.82%) |
Apr 09, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 8.300 | 8.300 | 8.300 | 8.300 | 400 | -0.10(-1.19%) |
Apr 07, 2003 | 8.460 | 8.460 | 8.400 | 8.400 | 300 | -0.03(-0.36%) |
Apr 04, 2003 | 8.430 | 8.430 | 8.400 | 8.430 | 400 | +0.06(+0.72%) |
Apr 03, 2003 | 8.300 | 8.380 | 8.300 | 8.370 | 1,300 | +0.04(+0.48%) |
Apr 02, 2003 | 8.360 | 8.360 | 8.330 | 8.330 | 500 | -0.03(-0.36%) |
Apr 01, 2003 | 8.320 | 8.370 | 8.320 | 8.360 | 1,400 | +0.05(+0.60%) |
Mar 31, 2003 | 8.200 | 8.320 | 8.180 | 8.310 | 1,300 | +0.10(+1.22%) |
Mar 28, 2003 | 8.050 | 8.210 | 8.050 | 8.210 | 1,600 | +0.22(+2.75%) |
Mar 27, 2003 | 7.670 | 7.990 | 7.670 | 7.990 | 6,700 | +0.30(+3.90%) |
Mar 26, 2003 | 7.740 | 7.740 | 7.670 | 7.690 | 400 | -0.06(-0.77%) |
Mar 25, 2003 | 7.700 | 7.750 | 7.690 | 7.750 | 1,200 | -0.05(-0.64%) |
Mar 24, 2003 | 8.270 | 8.270 | 7.800 | 7.800 | 3,100 | -0.51(-6.14%) |
Mar 21, 2003 | 8.260 | 8.390 | 8.250 | 8.310 | 2,000 | +0.10(+1.22%) |
Mar 20, 2003 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.00(+0.00%) |
Mar 19, 2003 | 8.110 | 8.210 | 8.110 | 8.210 | 2,300 | +0.07(+0.86%) |
Mar 18, 2003 | 8.250 | 8.250 | 8.000 | 8.140 | 3,000 | -0.18(-2.16%) |
Mar 17, 2003 | 8.300 | 8.320 | 8.300 | 8.320 | 1,300 | -0.08(-0.95%) |
Mar 14, 2003 | 8.320 | 8.400 | 8.300 | 8.400 | 1,800 | +0.00(+0.00%) |
Mar 13, 2003 | 8.450 | 8.450 | 8.390 | 8.400 | 600 | -0.05(-0.59%) |
Mar 12, 2003 | 8.860 | 8.860 | 8.400 | 8.450 | 5,400 | -0.51(-5.69%) |
Mar 11, 2003 | 9.810 | 9.820 | 8.960 | 8.960 | 11,500 | -0.93(-9.40%) |
Mar 10, 2003 | 10.06 | 10.06 | 9.520 | 9.890 | 11,400 | -0.13(-1.30%) |
Mar 07, 2003 | 10.00 | 10.23 | 9.700 | 10.02 | 7,000 | +0.03(+0.30%) |
Mar 06, 2003 | 10.01 | 10.10 | 9.800 | 9.990 | 9,900 | -0.08(-0.79%) |
Mar 05, 2003 | 10.43 | 10.50 | 9.800 | 10.07 | 7,100 | -0.43(-4.10%) |
Mar 04, 2003 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 10.65 | 10.65 | 10.46 | 10.50 | 2,400 | -0.10(-0.94%) |
Feb 28, 2003 | 10.27 | 10.60 | 10.27 | 10.60 | 7,600 | +0.39(+3.82%) |
Feb 27, 2003 | 10.05 | 10.25 | 10.05 | 10.21 | 12,300 | +0.16(+1.59%) |
Feb 26, 2003 | 9.650 | 10.09 | 9.650 | 10.05 | 6,200 | +0.42(+4.36%) |
Feb 25, 2003 | 10.05 | 10.15 | 9.570 | 9.630 | 10,200 | -0.42(-4.18%) |
Feb 24, 2003 | 9.950 | 10.05 | 9.800 | 10.05 | 4,600 | +0.06(+0.60%) |
Feb 21, 2003 | 9.760 | 10.05 | 9.760 | 9.990 | 8,600 | +0.27(+2.78%) |
Feb 20, 2003 | 9.750 | 9.750 | 9.640 | 9.720 | 5,300 | +0.04(+0.41%) |
Feb 19, 2003 | 9.550 | 9.720 | 9.550 | 9.680 | 5,900 | +0.18(+1.89%) |
Feb 18, 2003 | 9.330 | 9.500 | 9.330 | 9.500 | 3,500 | +0.28(+3.04%) |
Feb 14, 2003 | 9.050 | 9.230 | 9.050 | 9.220 | 7,400 | +0.17(+1.88%) |
Feb 13, 2003 | 8.350 | 9.050 | 8.350 | 9.050 | 4,900 | +0.77(+9.30%) |
Feb 12, 2003 | 8.190 | 8.280 | 8.190 | 8.280 | 1,800 | +0.11(+1.35%) |
Feb 11, 2003 | 8.110 | 8.250 | 8.110 | 8.170 | 1,400 | -0.04(-0.49%) |
Feb 10, 2003 | 8.150 | 8.250 | 8.070 | 8.210 | 6,300 | +0.04(+0.49%) |
Feb 07, 2003 | 8.030 | 8.170 | 8.030 | 8.170 | 2,600 | +0.17(+2.12%) |
Feb 06, 2003 | 7.950 | 8.000 | 7.930 | 8.000 | 700 | +0.07(+0.88%) |
Feb 05, 2003 | 8.000 | 8.000 | 7.930 | 7.930 | 800 | -0.17(-2.10%) |
Feb 04, 2003 | 8.100 | 8.100 | 8.100 | 8.100 | 100 | -0.05(-0.61%) |