Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.05 | 10.13 | 9.997 | 10.02 | 25,821 | +0.00(+0.00%) |
Apr 29, 2003 | 9.948 | 10.14 | 9.948 | 10.02 | 24,994 | +0.09(+0.88%) |
Apr 28, 2003 | 9.885 | 9.939 | 9.880 | 9.934 | 15,492 | +0.03(+0.34%) |
Apr 25, 2003 | 9.890 | 9.948 | 9.861 | 9.900 | 25,614 | +0.01(+0.10%) |
Apr 24, 2003 | 9.827 | 9.910 | 9.827 | 9.890 | 31,811 | +0.11(+1.09%) |
Apr 23, 2003 | 9.730 | 9.832 | 9.730 | 9.784 | 32,844 | +0.11(+1.15%) |
Apr 22, 2003 | 9.643 | 9.730 | 9.643 | 9.672 | 33,464 | +0.04(+0.40%) |
Apr 21, 2003 | 9.658 | 9.677 | 9.609 | 9.634 | 37,388 | -0.05(-0.50%) |
Apr 17, 2003 | 9.687 | 9.784 | 9.634 | 9.682 | 48,337 | -0.00(-0.05%) |
Apr 16, 2003 | 9.619 | 9.740 | 9.542 | 9.687 | 30,572 | +0.08(+0.81%) |
Apr 15, 2003 | 9.561 | 9.609 | 9.542 | 9.609 | 33,464 | -0.01(-0.15%) |
Apr 14, 2003 | 9.658 | 9.750 | 9.624 | 9.624 | 11,154 | -0.06(-0.60%) |
Apr 11, 2003 | 9.730 | 9.740 | 9.634 | 9.682 | 13,840 | -0.05(-0.50%) |
Apr 10, 2003 | 9.658 | 9.730 | 9.658 | 9.730 | 18,178 | +0.09(+0.90%) |
Apr 09, 2003 | 9.609 | 9.658 | 9.580 | 9.643 | 13,840 | +0.06(+0.61%) |
Apr 08, 2003 | 9.551 | 9.590 | 9.513 | 9.585 | 19,210 | +0.03(+0.30%) |
Apr 07, 2003 | 9.406 | 9.561 | 9.367 | 9.556 | 37,182 | +0.18(+1.91%) |
Apr 04, 2003 | 9.430 | 9.430 | 9.367 | 9.377 | 7,229 | -0.05(-0.56%) |
Apr 03, 2003 | 9.416 | 9.435 | 9.392 | 9.430 | 13,220 | +0.04(+0.41%) |
Apr 02, 2003 | 9.430 | 9.430 | 9.314 | 9.392 | 69,200 | +0.02(+0.26%) |
Apr 01, 2003 | 9.416 | 9.430 | 9.319 | 9.367 | 69,613 | -0.07(-0.72%) |
Mar 31, 2003 | 9.488 | 9.488 | 9.411 | 9.435 | 43,172 | -0.14(-1.47%) |
Mar 28, 2003 | 9.634 | 9.634 | 9.517 | 9.575 | 30,159 | -0.11(-1.10%) |
Mar 27, 2003 | 9.716 | 9.774 | 9.619 | 9.682 | 16,318 | -0.05(-0.50%) |
Mar 26, 2003 | 9.730 | 9.876 | 9.730 | 9.730 | 70,646 | -0.16(-1.66%) |
Mar 25, 2003 | 9.701 | 10.02 | 9.682 | 9.895 | 72,092 | +0.23(+2.35%) |
Mar 24, 2003 | 9.638 | 9.692 | 9.634 | 9.667 | 61,557 | +0.03(+0.35%) |
Mar 21, 2003 | 9.513 | 9.677 | 9.513 | 9.634 | 93,575 | +0.17(+1.79%) |
Mar 20, 2003 | 9.508 | 9.556 | 9.392 | 9.464 | 557,735 | -0.02(-0.20%) |
Mar 19, 2003 | 9.464 | 9.561 | 9.445 | 9.484 | 40,694 | +0.07(+0.77%) |
Mar 18, 2003 | 9.367 | 9.454 | 9.246 | 9.411 | 68,787 | +0.14(+1.51%) |
Mar 17, 2003 | 9.101 | 9.271 | 9.053 | 9.271 | 47,717 | +0.23(+2.52%) |
Mar 14, 2003 | 9.004 | 9.067 | 8.980 | 9.043 | 76,637 | +0.04(+0.43%) |
Mar 13, 2003 | 8.956 | 9.067 | 8.956 | 9.004 | 55,153 | +0.03(+0.38%) |
Mar 12, 2003 | 8.975 | 9.004 | 8.912 | 8.970 | 56,393 | +0.00(+0.05%) |
Mar 11, 2003 | 8.922 | 9.004 | 8.922 | 8.966 | 60,524 | +0.07(+0.76%) |
Mar 10, 2003 | 8.709 | 8.951 | 8.709 | 8.898 | 66,721 | +0.21(+2.40%) |
Mar 07, 2003 | 8.665 | 8.762 | 8.665 | 8.690 | 15,286 | -0.04(-0.44%) |
Mar 06, 2003 | 8.728 | 8.753 | 8.714 | 8.728 | 11,154 | -0.01(-0.11%) |
Mar 05, 2003 | 8.757 | 8.757 | 8.694 | 8.738 | 10,741 | +0.03(+0.33%) |
Mar 04, 2003 | 8.690 | 8.757 | 8.675 | 8.709 | 20,656 | +0.05(+0.62%) |
Mar 03, 2003 | 8.617 | 8.709 | 8.607 | 8.656 | 32,018 | -0.01(-0.11%) |
Feb 28, 2003 | 8.714 | 8.772 | 8.665 | 8.665 | 15,905 | -0.02(-0.28%) |
Feb 27, 2003 | 8.714 | 8.786 | 8.690 | 8.690 | 34,496 | -0.04(-0.50%) |
Feb 26, 2003 | 8.694 | 8.772 | 8.675 | 8.733 | 9,502 | +0.04(+0.50%) |
Feb 25, 2003 | 8.743 | 8.743 | 8.651 | 8.690 | 14,666 | -0.04(-0.50%) |
Feb 24, 2003 | 8.762 | 8.786 | 8.728 | 8.733 | 29,539 | -0.05(-0.55%) |
Feb 21, 2003 | 8.738 | 8.786 | 8.714 | 8.782 | 47,717 | +0.04(+0.44%) |
Feb 20, 2003 | 8.714 | 8.762 | 8.617 | 8.743 | 62,383 | +0.05(+0.61%) |
Feb 19, 2003 | 8.661 | 8.709 | 8.636 | 8.690 | 20,656 | +0.05(+0.62%) |
Feb 18, 2003 | 8.607 | 8.665 | 8.593 | 8.636 | 22,102 | +0.03(+0.34%) |
Feb 14, 2003 | 8.632 | 8.665 | 8.588 | 8.607 | 16,732 | -0.01(-0.11%) |
Feb 13, 2003 | 8.607 | 8.661 | 8.520 | 8.617 | 29,952 | +0.01(+0.17%) |
Feb 12, 2003 | 8.569 | 8.617 | 8.569 | 8.602 | 9,295 | -0.00(-0.06%) |
Feb 11, 2003 | 8.578 | 8.675 | 8.578 | 8.607 | 20,450 | +0.04(+0.45%) |
Feb 10, 2003 | 8.593 | 8.636 | 8.569 | 8.569 | 5,370 | +0.00(+0.00%) |
Feb 07, 2003 | 8.617 | 8.617 | 8.520 | 8.569 | 15,905 | -0.00(-0.06%) |
Feb 06, 2003 | 8.520 | 8.602 | 8.520 | 8.573 | 16,938 | +0.03(+0.34%) |
Feb 05, 2003 | 8.520 | 8.593 | 8.520 | 8.544 | 17,351 | +0.05(+0.63%) |
Feb 04, 2003 | 8.452 | 8.525 | 8.452 | 8.491 | 6,610 | +0.02(+0.23%) |