Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.40 | 10.52 | 10.25 | 10.41 | 329,208 | -0.01(-0.08%) |
Apr 29, 2003 | 10.52 | 10.55 | 10.41 | 10.42 | 219,242 | -0.10(-0.91%) |
Apr 28, 2003 | 10.45 | 10.57 | 10.43 | 10.51 | 236,036 | +0.03(+0.29%) |
Apr 25, 2003 | 10.45 | 10.53 | 10.38 | 10.48 | 423,530 | +0.03(+0.29%) |
Apr 24, 2003 | 10.75 | 10.75 | 10.39 | 10.45 | 401,675 | -0.28(-2.63%) |
Apr 23, 2003 | 10.63 | 10.77 | 10.58 | 10.74 | 305,052 | +0.11(+1.02%) |
Apr 22, 2003 | 10.37 | 10.67 | 10.32 | 10.63 | 560,643 | +0.31(+3.03%) |
Apr 21, 2003 | 10.31 | 10.37 | 10.28 | 10.31 | 160,578 | +0.04(+0.38%) |
Apr 17, 2003 | 10.13 | 10.28 | 10.08 | 10.28 | 143,094 | +0.12(+1.15%) |
Apr 16, 2003 | 10.35 | 10.41 | 10.12 | 10.16 | 236,496 | -0.19(-1.85%) |
Apr 15, 2003 | 10.00 | 10.43 | 9.998 | 10.35 | 652,435 | +0.34(+3.43%) |
Apr 14, 2003 | 9.780 | 10.01 | 9.780 | 10.01 | 255,130 | +0.22(+2.22%) |
Apr 11, 2003 | 9.741 | 9.867 | 9.676 | 9.789 | 207,739 | +0.03(+0.36%) |
Apr 10, 2003 | 9.867 | 9.867 | 9.702 | 9.754 | 288,028 | -0.04(-0.44%) |
Apr 09, 2003 | 9.911 | 9.932 | 9.763 | 9.798 | 304,822 | -0.05(-0.49%) |
Apr 08, 2003 | 9.880 | 9.885 | 9.780 | 9.845 | 301,831 | -0.00(-0.04%) |
Apr 07, 2003 | 10.11 | 10.26 | 9.811 | 9.850 | 317,245 | -0.02(-0.18%) |
Apr 04, 2003 | 9.893 | 9.993 | 9.802 | 9.867 | 289,638 | -0.00(-0.04%) |
Apr 03, 2003 | 9.998 | 9.998 | 9.828 | 9.872 | 382,580 | -0.13(-1.26%) |
Apr 02, 2003 | 9.954 | 10.09 | 9.941 | 9.998 | 214,871 | +0.20(+2.00%) |
Apr 01, 2003 | 9.772 | 9.867 | 9.680 | 9.802 | 407,886 | +0.07(+0.67%) |
Mar 31, 2003 | 9.698 | 9.737 | 9.563 | 9.737 | 459,419 | -0.07(-0.71%) |
Mar 28, 2003 | 9.737 | 9.911 | 9.628 | 9.806 | 462,640 | +0.01(+0.09%) |
Mar 27, 2003 | 9.806 | 9.911 | 9.693 | 9.798 | 487,946 | -0.12(-1.18%) |
Mar 26, 2003 | 9.911 | 10.05 | 9.850 | 9.915 | 248,689 | -0.07(-0.65%) |
Mar 25, 2003 | 9.998 | 10.09 | 9.889 | 9.980 | 168,630 | +0.02(+0.22%) |
Mar 24, 2003 | 10.26 | 10.26 | 9.915 | 9.959 | 212,570 | -0.36(-3.50%) |
Mar 21, 2003 | 10.19 | 10.35 | 10.11 | 10.32 | 267,093 | +0.19(+1.89%) |
Mar 20, 2003 | 10.10 | 10.19 | 9.924 | 10.13 | 327,367 | +0.03(+0.26%) |
Mar 19, 2003 | 10.12 | 10.17 | 9.976 | 10.10 | 461,949 | -0.01(-0.13%) |
Mar 18, 2003 | 10.18 | 10.32 | 10.07 | 10.12 | 465,170 | -0.10(-0.98%) |
Mar 17, 2003 | 9.932 | 10.26 | 9.889 | 10.21 | 513,021 | +0.23(+2.35%) |
Mar 14, 2003 | 9.780 | 10.11 | 9.780 | 9.980 | 260,882 | +0.22(+2.27%) |
Mar 13, 2003 | 9.572 | 9.811 | 9.524 | 9.759 | 514,862 | +0.28(+2.98%) |
Mar 12, 2003 | 9.346 | 9.476 | 9.220 | 9.476 | 508,420 | +0.04(+0.46%) |
Mar 11, 2003 | 9.511 | 9.598 | 9.385 | 9.433 | 634,260 | -0.07(-0.78%) |
Mar 10, 2003 | 9.998 | 9.998 | 9.446 | 9.506 | 627,589 | -0.54(-5.37%) |
Mar 07, 2003 | 9.945 | 10.06 | 9.780 | 10.05 | 211,190 | +0.10(+1.05%) |
Mar 06, 2003 | 10.06 | 10.06 | 9.872 | 9.941 | 231,665 | -0.14(-1.42%) |
Mar 05, 2003 | 9.932 | 10.12 | 9.911 | 10.08 | 287,568 | +0.10(+1.05%) |
Mar 04, 2003 | 10.04 | 10.10 | 9.945 | 9.980 | 196,006 | -0.06(-0.61%) |
Mar 03, 2003 | 10.21 | 10.21 | 10.02 | 10.04 | 308,963 | +0.05(+0.48%) |
Feb 28, 2003 | 9.950 | 10.08 | 9.915 | 9.993 | 234,655 | +0.04(+0.44%) |
Feb 27, 2003 | 9.737 | 9.954 | 9.737 | 9.950 | 400,295 | +0.18(+1.82%) |
Feb 26, 2003 | 9.828 | 9.876 | 9.719 | 9.772 | 304,362 | -0.14(-1.45%) |
Feb 25, 2003 | 9.828 | 9.954 | 9.759 | 9.915 | 613,095 | +0.09(+0.88%) |
Feb 24, 2003 | 9.998 | 9.998 | 9.793 | 9.828 | 332,889 | -0.19(-1.91%) |
Feb 21, 2003 | 9.876 | 10.04 | 9.845 | 10.02 | 366,017 | +0.19(+1.95%) |
Feb 20, 2003 | 9.889 | 9.911 | 9.828 | 9.828 | 417,319 | -0.06(-0.62%) |
Feb 19, 2003 | 9.967 | 9.993 | 9.806 | 9.889 | 234,655 | -0.08(-0.79%) |
Feb 18, 2003 | 9.954 | 10.06 | 9.937 | 9.967 | 268,243 | +0.00(+0.04%) |
Feb 14, 2003 | 9.759 | 9.976 | 9.654 | 9.963 | 648,524 | +0.20(+2.09%) |
Feb 13, 2003 | 9.763 | 9.998 | 9.728 | 9.759 | 437,333 | +0.00(+0.00%) |
Feb 12, 2003 | 9.911 | 9.998 | 9.759 | 9.759 | 144,704 | -0.20(-2.05%) |
Feb 11, 2003 | 9.954 | 10.08 | 9.824 | 9.963 | 305,972 | -0.03(-0.30%) |
Feb 10, 2003 | 9.898 | 10.04 | 9.854 | 9.993 | 171,620 | +0.14(+1.41%) |
Feb 07, 2003 | 10.11 | 10.11 | 9.737 | 9.854 | 718,000 | -0.19(-1.86%) |
Feb 06, 2003 | 10.24 | 10.30 | 10.04 | 10.04 | 371,538 | -0.23(-2.24%) |
Feb 05, 2003 | 10.45 | 10.51 | 10.26 | 10.27 | 146,314 | -0.12(-1.13%) |
Feb 04, 2003 | 10.43 | 10.43 | 10.06 | 10.39 | 484,035 | -0.37(-3.47%) |