Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 10.74 | 11.20 | 10.74 | 11.04 | 154,600 | +0.28(+2.60%) |
Apr 29, 2003 | 10.52 | 10.86 | 10.52 | 10.76 | 163,200 | +0.24(+2.28%) |
Apr 28, 2003 | 10.45 | 10.73 | 10.45 | 10.52 | 110,100 | +0.17(+1.64%) |
Apr 25, 2003 | 10.85 | 10.86 | 10.30 | 10.35 | 59,700 | -0.57(-5.22%) |
Apr 24, 2003 | 10.66 | 11.00 | 10.62 | 10.92 | 104,600 | +0.22(+2.06%) |
Apr 23, 2003 | 10.62 | 10.72 | 10.45 | 10.70 | 78,500 | +0.13(+1.23%) |
Apr 22, 2003 | 10.55 | 10.70 | 10.40 | 10.57 | 194,300 | +0.02(+0.19%) |
Apr 21, 2003 | 10.70 | 10.70 | 10.52 | 10.55 | 112,500 | -0.15(-1.40%) |
Apr 17, 2003 | 10.73 | 10.77 | 10.58 | 10.70 | 87,100 | +0.08(+0.75%) |
Apr 16, 2003 | 10.72 | 10.91 | 10.55 | 10.62 | 87,300 | -0.08(-0.75%) |
Apr 15, 2003 | 10.57 | 10.77 | 10.42 | 10.70 | 786,600 | +0.11(+1.04%) |
Apr 14, 2003 | 10.28 | 10.59 | 10.25 | 10.59 | 109,300 | +0.31(+3.02%) |
Apr 11, 2003 | 10.55 | 10.60 | 10.11 | 10.28 | 81,100 | -0.17(-1.63%) |
Apr 10, 2003 | 10.69 | 10.70 | 10.35 | 10.45 | 197,400 | -0.14(-1.32%) |
Apr 09, 2003 | 10.56 | 10.94 | 10.48 | 10.59 | 99,800 | +0.12(+1.15%) |
Apr 08, 2003 | 10.60 | 10.65 | 10.29 | 10.47 | 76,700 | -0.29(-2.70%) |
Apr 07, 2003 | 10.84 | 11.04 | 10.73 | 10.76 | 67,500 | +0.12(+1.13%) |
Apr 04, 2003 | 10.70 | 10.73 | 10.55 | 10.64 | 53,700 | -0.05(-0.47%) |
Apr 03, 2003 | 10.80 | 10.99 | 10.62 | 10.69 | 78,300 | -0.06(-0.56%) |
Apr 02, 2003 | 10.89 | 10.90 | 10.73 | 10.75 | 123,300 | +0.21(+1.99%) |
Apr 01, 2003 | 10.33 | 10.61 | 10.14 | 10.54 | 72,500 | +0.21(+2.03%) |
Mar 31, 2003 | 10.54 | 10.62 | 10.01 | 10.33 | 143,500 | -0.31(-2.91%) |
Mar 28, 2003 | 10.25 | 10.90 | 10.24 | 10.64 | 105,400 | +0.34(+3.30%) |
Mar 27, 2003 | 10.20 | 10.35 | 10.02 | 10.30 | 99,600 | +0.10(+0.98%) |
Mar 26, 2003 | 10.57 | 10.62 | 10.15 | 10.20 | 144,500 | -0.42(-3.95%) |
Mar 25, 2003 | 10.40 | 10.69 | 10.37 | 10.62 | 118,400 | +0.22(+2.12%) |
Mar 24, 2003 | 10.78 | 10.78 | 10.17 | 10.40 | 125,800 | -0.45(-4.15%) |
Mar 21, 2003 | 10.63 | 10.87 | 10.46 | 10.85 | 183,100 | +0.39(+3.73%) |
Mar 20, 2003 | 10.18 | 10.60 | 10.04 | 10.46 | 84,800 | +0.08(+0.77%) |
Mar 19, 2003 | 10.50 | 10.50 | 10.10 | 10.38 | 82,500 | -0.03(-0.29%) |
Mar 18, 2003 | 10.65 | 10.65 | 10.20 | 10.41 | 103,000 | -0.04(-0.38%) |
Mar 17, 2003 | 9.610 | 10.45 | 9.610 | 10.45 | 187,200 | +0.78(+8.07%) |
Mar 14, 2003 | 9.920 | 10.00 | 9.650 | 9.670 | 122,900 | -0.34(-3.40%) |
Mar 13, 2003 | 9.480 | 10.01 | 9.450 | 10.01 | 196,400 | +0.63(+6.72%) |
Mar 12, 2003 | 9.000 | 9.580 | 9.000 | 9.380 | 158,300 | +0.32(+3.53%) |
Mar 11, 2003 | 9.200 | 9.300 | 9.060 | 9.060 | 235,500 | -0.14(-1.52%) |
Mar 10, 2003 | 9.500 | 9.500 | 9.200 | 9.200 | 208,400 | -0.40(-4.17%) |
Mar 07, 2003 | 9.500 | 9.640 | 9.400 | 9.600 | 154,000 | +0.00(+0.00%) |
Mar 06, 2003 | 9.820 | 9.900 | 9.300 | 9.600 | 517,300 | -0.32(-3.23%) |
Mar 05, 2003 | 10.10 | 10.20 | 9.800 | 9.920 | 200,100 | -0.08(-0.80%) |
Mar 04, 2003 | 10.49 | 10.49 | 9.750 | 10.00 | 257,600 | -0.49(-4.67%) |
Mar 03, 2003 | 10.47 | 10.65 | 10.33 | 10.49 | 126,300 | +0.05(+0.48%) |
Feb 28, 2003 | 10.70 | 10.73 | 10.44 | 10.44 | 205,600 | -0.31(-2.88%) |
Feb 27, 2003 | 10.72 | 10.75 | 10.50 | 10.75 | 246,600 | +0.03(+0.28%) |
Feb 26, 2003 | 10.90 | 10.90 | 10.52 | 10.72 | 325,500 | -0.08(-0.74%) |
Feb 25, 2003 | 11.33 | 11.33 | 10.50 | 10.80 | 676,900 | -0.53(-4.68%) |
Feb 24, 2003 | 11.55 | 11.55 | 11.06 | 11.33 | 189,400 | -0.22(-1.90%) |
Feb 21, 2003 | 11.58 | 11.65 | 11.12 | 11.55 | 174,900 | +0.06(+0.52%) |
Feb 20, 2003 | 11.53 | 11.58 | 11.40 | 11.49 | 110,600 | -0.03(-0.26%) |
Feb 19, 2003 | 11.94 | 11.94 | 11.26 | 11.52 | 289,000 | -0.34(-2.87%) |
Feb 18, 2003 | 12.00 | 12.00 | 11.73 | 11.86 | 201,400 | -0.14(-1.17%) |
Feb 14, 2003 | 11.50 | 12.11 | 11.46 | 12.00 | 237,100 | +0.45(+3.90%) |
Feb 13, 2003 | 13.05 | 13.05 | 10.30 | 11.55 | 1,645,900 | -1.49(-11.43%) |
Feb 12, 2003 | 13.10 | 13.23 | 12.95 | 13.04 | 541,100 | -0.09(-0.69%) |
Feb 11, 2003 | 13.10 | 13.25 | 13.00 | 13.13 | 273,900 | +0.01(+0.08%) |
Feb 10, 2003 | 12.60 | 13.12 | 12.60 | 13.12 | 317,100 | +0.48(+3.80%) |
Feb 07, 2003 | 12.81 | 12.89 | 12.52 | 12.64 | 145,000 | -0.13(-1.02%) |
Feb 06, 2003 | 12.60 | 12.90 | 12.50 | 12.77 | 216,600 | +0.11(+0.87%) |
Feb 05, 2003 | 12.57 | 12.89 | 12.57 | 12.66 | 227,000 | +0.09(+0.72%) |
Feb 04, 2003 | 12.79 | 12.80 | 12.44 | 12.57 | 109,300 | -0.04(-0.32%) |