Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 9.697 | 9.765 | 9.597 | 9.720 | 157,277 | -0.03(-0.28%) |
Apr 29, 2003 | 9.537 | 9.747 | 9.528 | 9.747 | 145,854 | +0.24(+2.54%) |
Apr 28, 2003 | 9.537 | 9.560 | 9.469 | 9.506 | 95,552 | -0.00(-0.05%) |
Apr 25, 2003 | 9.355 | 9.515 | 9.355 | 9.510 | 74,684 | +0.09(+0.92%) |
Apr 24, 2003 | 9.401 | 9.451 | 9.355 | 9.424 | 77,540 | +0.02(+0.24%) |
Apr 23, 2003 | 9.378 | 9.465 | 9.355 | 9.401 | 57,331 | -0.02(-0.24%) |
Apr 22, 2003 | 9.469 | 9.515 | 9.364 | 9.424 | 95,772 | -0.07(-0.77%) |
Apr 21, 2003 | 9.469 | 9.551 | 9.446 | 9.496 | 73,806 | +0.00(+0.05%) |
Apr 17, 2003 | 9.446 | 9.537 | 9.401 | 9.492 | 51,181 | +0.04(+0.43%) |
Apr 16, 2003 | 9.419 | 9.478 | 9.360 | 9.451 | 67,655 | +0.05(+0.53%) |
Apr 15, 2003 | 9.355 | 9.419 | 9.333 | 9.401 | 79,517 | -0.02(-0.24%) |
Apr 14, 2003 | 9.424 | 9.428 | 9.333 | 9.424 | 41,515 | +0.00(+0.00%) |
Apr 11, 2003 | 9.387 | 9.433 | 9.310 | 9.424 | 60,846 | +0.05(+0.49%) |
Apr 10, 2003 | 9.415 | 9.424 | 9.333 | 9.378 | 54,695 | -0.00(-0.05%) |
Apr 09, 2003 | 9.323 | 9.424 | 9.287 | 9.383 | 114,882 | +0.06(+0.68%) |
Apr 08, 2003 | 9.219 | 9.328 | 9.210 | 9.319 | 97,749 | +0.04(+0.44%) |
Apr 07, 2003 | 9.310 | 9.310 | 9.114 | 9.278 | 77,759 | +0.02(+0.20%) |
Apr 04, 2003 | 9.337 | 9.351 | 9.150 | 9.260 | 39,319 | -0.03(-0.34%) |
Apr 03, 2003 | 9.282 | 9.333 | 9.210 | 9.292 | 67,875 | +0.00(+0.05%) |
Apr 02, 2003 | 9.310 | 9.310 | 9.223 | 9.287 | 63,482 | -0.02(-0.24%) |
Apr 01, 2003 | 9.460 | 9.460 | 9.269 | 9.310 | 83,251 | -0.15(-1.59%) |
Mar 31, 2003 | 9.469 | 9.469 | 9.323 | 9.460 | 65,678 | -0.01(-0.10%) |
Mar 28, 2003 | 9.346 | 9.487 | 9.264 | 9.469 | 109,171 | +0.12(+1.32%) |
Mar 27, 2003 | 9.342 | 9.351 | 9.219 | 9.346 | 61,505 | +0.02(+0.20%) |
Mar 26, 2003 | 9.323 | 9.355 | 9.228 | 9.328 | 93,575 | -0.02(-0.24%) |
Mar 25, 2003 | 9.328 | 9.355 | 9.264 | 9.351 | 95,113 | +0.02(+0.24%) |
Mar 24, 2003 | 9.351 | 9.351 | 9.196 | 9.328 | 79,736 | +0.04(+0.39%) |
Mar 21, 2003 | 9.223 | 9.310 | 9.141 | 9.292 | 63,701 | +0.07(+0.74%) |
Mar 20, 2003 | 9.287 | 9.287 | 9.219 | 9.223 | 70,730 | -0.06(-0.64%) |
Mar 19, 2003 | 9.196 | 9.282 | 9.055 | 9.282 | 139,924 | +0.11(+1.24%) |
Mar 18, 2003 | 9.378 | 9.378 | 9.105 | 9.169 | 138,166 | -0.20(-2.19%) |
Mar 17, 2003 | 9.424 | 9.560 | 9.201 | 9.374 | 163,208 | -0.02(-0.24%) |
Mar 14, 2003 | 9.401 | 9.401 | 9.251 | 9.396 | 118,836 | +0.04(+0.39%) |
Mar 13, 2003 | 9.337 | 9.401 | 9.333 | 9.360 | 92,916 | +0.02(+0.19%) |
Mar 12, 2003 | 9.492 | 9.515 | 9.337 | 9.342 | 79,736 | -0.20(-2.10%) |
Mar 11, 2003 | 9.606 | 9.592 | 9.469 | 9.542 | 76,002 | -0.04(-0.43%) |
Mar 10, 2003 | 9.606 | 9.674 | 9.506 | 9.583 | 62,383 | -0.06(-0.61%) |
Mar 07, 2003 | 9.606 | 9.688 | 9.565 | 9.642 | 93,136 | +0.07(+0.76%) |
Mar 06, 2003 | 9.492 | 9.583 | 9.451 | 9.569 | 52,938 | +0.09(+0.91%) |
Mar 05, 2003 | 9.469 | 9.492 | 9.451 | 9.483 | 91,598 | +0.03(+0.34%) |
Mar 04, 2003 | 9.410 | 9.469 | 9.378 | 9.451 | 63,482 | -0.04(-0.38%) |
Mar 03, 2003 | 9.242 | 9.492 | 9.242 | 9.487 | 205,822 | +0.27(+2.91%) |
Feb 28, 2003 | 9.196 | 9.287 | 9.128 | 9.219 | 100,824 | +0.00(+0.00%) |
Feb 27, 2003 | 9.369 | 9.374 | 9.173 | 9.219 | 151,346 | -0.15(-1.60%) |
Feb 26, 2003 | 9.424 | 9.451 | 9.364 | 9.369 | 78,418 | -0.33(-3.38%) |
Feb 25, 2003 | 9.656 | 9.720 | 9.588 | 9.697 | 148,930 | +0.04(+0.42%) |
Feb 24, 2003 | 9.628 | 9.697 | 9.610 | 9.656 | 98,847 | +0.06(+0.66%) |
Feb 21, 2003 | 9.583 | 9.628 | 9.560 | 9.592 | 72,927 | +0.01(+0.14%) |
Feb 20, 2003 | 9.583 | 9.606 | 9.537 | 9.578 | 98,627 | +0.04(+0.43%) |
Feb 19, 2003 | 9.547 | 9.624 | 9.515 | 9.537 | 131,796 | +0.05(+0.53%) |
Feb 18, 2003 | 9.378 | 9.551 | 9.378 | 9.487 | 172,873 | +0.10(+1.12%) |
Feb 14, 2003 | 9.424 | 9.460 | 9.337 | 9.383 | 53,816 | +0.00(+0.05%) |
Feb 13, 2003 | 9.510 | 9.510 | 9.333 | 9.378 | 84,789 | -0.13(-1.39%) |
Feb 12, 2003 | 9.469 | 9.533 | 9.465 | 9.510 | 49,423 | +0.06(+0.67%) |
Feb 11, 2003 | 9.405 | 9.487 | 9.360 | 9.446 | 66,117 | +0.06(+0.68%) |
Feb 10, 2003 | 9.424 | 9.510 | 9.378 | 9.383 | 83,031 | -0.00(-0.05%) |
Feb 07, 2003 | 9.401 | 9.469 | 9.378 | 9.387 | 77,320 | +0.03(+0.29%) |
Feb 06, 2003 | 9.424 | 9.455 | 9.360 | 9.360 | 63,921 | -0.06(-0.68%) |
Feb 05, 2003 | 9.433 | 9.547 | 9.424 | 9.424 | 49,204 | -0.00(-0.05%) |
Feb 04, 2003 | 9.355 | 9.437 | 9.355 | 9.428 | 36,244 | +0.05(+0.53%) |