Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.26 | 10.31 | 10.03 | 10.16 | 886,830 | -0.13(-1.26%) |
Mar 28, 2003 | 10.44 | 10.71 | 10.11 | 10.29 | 2,462,526 | -0.93(-8.30%) |
Mar 27, 2003 | 11.00 | 11.27 | 10.96 | 11.22 | 226,206 | +0.17(+1.50%) |
Mar 26, 2003 | 11.41 | 11.44 | 11.03 | 11.06 | 322,836 | -0.43(-3.74%) |
Mar 25, 2003 | 11.39 | 11.49 | 11.31 | 11.49 | 403,683 | +0.22(+1.92%) |
Mar 24, 2003 | 11.58 | 11.58 | 11.02 | 11.27 | 541,567 | -0.49(-4.21%) |
Mar 21, 2003 | 11.41 | 11.76 | 11.33 | 11.76 | 333,634 | +0.38(+3.36%) |
Mar 20, 2003 | 11.07 | 11.43 | 10.95 | 11.38 | 529,384 | +0.22(+2.01%) |
Mar 19, 2003 | 11.14 | 11.47 | 11.05 | 11.16 | 693,571 | -0.27(-2.40%) |
Mar 18, 2003 | 11.59 | 11.63 | 11.35 | 11.43 | 601,926 | -0.20(-1.71%) |
Mar 17, 2003 | 11.00 | 11.66 | 10.84 | 11.63 | 477,609 | +0.58(+5.26%) |
Mar 14, 2003 | 11.13 | 11.27 | 10.99 | 11.05 | 392,331 | +0.01(+0.07%) |
Mar 13, 2003 | 10.56 | 11.12 | 10.55 | 11.04 | 1,488,202 | +1.13(+11.37%) |
Mar 12, 2003 | 9.986 | 10.09 | 9.788 | 9.914 | 524,678 | -0.14(-1.40%) |
Mar 11, 2003 | 10.26 | 10.38 | 9.968 | 10.06 | 388,732 | -0.27(-2.66%) |
Mar 10, 2003 | 10.59 | 10.61 | 10.30 | 10.33 | 239,496 | -0.35(-3.31%) |
Mar 07, 2003 | 10.46 | 10.77 | 10.40 | 10.68 | 234,236 | +0.14(+1.30%) |
Mar 06, 2003 | 10.67 | 10.83 | 10.53 | 10.55 | 395,654 | -0.12(-1.12%) |
Mar 05, 2003 | 10.64 | 10.82 | 10.52 | 10.67 | 414,204 | -0.05(-0.47%) |
Mar 04, 2003 | 10.87 | 10.87 | 10.72 | 10.72 | 334,464 | -0.10(-0.90%) |
Mar 03, 2003 | 10.87 | 11.11 | 10.81 | 10.81 | 419,742 | +0.01(+0.07%) |
Feb 28, 2003 | 10.85 | 11.01 | 10.80 | 10.81 | 286,565 | +0.00(+0.00%) |
Feb 27, 2003 | 10.88 | 10.93 | 10.73 | 10.81 | 232,851 | +0.00(+0.00%) |
Feb 26, 2003 | 10.84 | 10.84 | 10.78 | 10.81 | 360,214 | -0.05(-0.43%) |
Feb 25, 2003 | 10.51 | 10.85 | 10.47 | 10.85 | 333,911 | +0.26(+2.42%) |
Feb 24, 2003 | 10.85 | 10.85 | 10.58 | 10.60 | 389,009 | -0.27(-2.52%) |
Feb 21, 2003 | 10.76 | 10.90 | 10.69 | 10.87 | 338,064 | +0.11(+1.01%) |
Feb 20, 2003 | 10.80 | 10.84 | 10.74 | 10.76 | 282,135 | -0.04(-0.33%) |
Feb 19, 2003 | 10.93 | 10.93 | 10.69 | 10.80 | 405,344 | -0.10(-0.96%) |
Feb 18, 2003 | 10.73 | 11.05 | 10.73 | 10.90 | 605,248 | +0.34(+3.25%) |
Feb 14, 2003 | 10.44 | 10.61 | 10.37 | 10.56 | 389,563 | +0.16(+1.53%) |
Feb 13, 2003 | 10.55 | 10.58 | 10.27 | 10.40 | 370,458 | -0.08(-0.79%) |
Feb 12, 2003 | 10.69 | 10.70 | 10.46 | 10.48 | 415,035 | -0.20(-1.89%) |
Feb 11, 2003 | 10.82 | 10.86 | 10.56 | 10.69 | 394,269 | -0.10(-0.94%) |
Feb 10, 2003 | 10.84 | 10.84 | 10.58 | 10.79 | 519,417 | -0.05(-0.47%) |
Feb 07, 2003 | 11.20 | 11.20 | 10.84 | 10.84 | 328,927 | -0.18(-1.61%) |
Feb 06, 2003 | 10.96 | 11.04 | 10.86 | 11.02 | 575,069 | -0.01(-0.07%) |
Feb 05, 2003 | 11.09 | 11.17 | 10.98 | 11.02 | 471,794 | -0.06(-0.55%) |
Feb 04, 2003 | 11.29 | 11.29 | 10.95 | 11.08 | 429,433 | -0.20(-1.79%) |
Feb 03, 2003 | 11.44 | 11.49 | 11.16 | 11.29 | 593,343 | -0.15(-1.30%) |
Jan 31, 2003 | 11.34 | 11.50 | 11.23 | 11.43 | 604,971 | +0.09(+0.83%) |
Jan 30, 2003 | 11.38 | 11.39 | 11.23 | 11.34 | 660,623 | -0.12(-1.04%) |
Jan 29, 2003 | 11.81 | 11.81 | 10.84 | 11.46 | 1,817,961 | -0.35(-2.97%) |
Jan 28, 2003 | 11.67 | 11.83 | 11.50 | 11.81 | 377,380 | +0.14(+1.24%) |
Jan 27, 2003 | 11.77 | 11.95 | 11.63 | 11.67 | 489,791 | -0.16(-1.34%) |
Jan 24, 2003 | 12.12 | 12.12 | 11.67 | 11.82 | 482,316 | -0.38(-3.14%) |
Jan 23, 2003 | 11.77 | 12.46 | 11.77 | 12.21 | 420,573 | +0.58(+4.97%) |
Jan 22, 2003 | 12.12 | 12.12 | 11.62 | 11.63 | 344,709 | -0.51(-4.20%) |
Jan 21, 2003 | 12.43 | 12.47 | 12.03 | 12.14 | 442,999 | -0.25(-2.01%) |
Jan 17, 2003 | 12.59 | 12.63 | 12.25 | 12.39 | 547,658 | -0.23(-1.86%) |
Jan 16, 2003 | 12.57 | 12.77 | 12.55 | 12.62 | 617,154 | +0.08(+0.63%) |
Jan 15, 2003 | 12.70 | 12.73 | 12.50 | 12.54 | 903,166 | -0.15(-1.19%) |
Jan 14, 2003 | 12.49 | 12.70 | 12.49 | 12.70 | 511,111 | +0.20(+1.59%) |
Jan 13, 2003 | 12.48 | 12.53 | 12.36 | 12.50 | 342,494 | +0.07(+0.55%) |
Jan 10, 2003 | 12.26 | 12.46 | 12.19 | 12.43 | 477,055 | +0.15(+1.21%) |
Jan 09, 2003 | 12.33 | 12.49 | 12.25 | 12.28 | 483,977 | +0.03(+0.24%) |
Jan 08, 2003 | 12.51 | 12.51 | 12.17 | 12.25 | 346,924 | -0.25(-1.97%) |
Jan 07, 2003 | 12.71 | 12.72 | 12.39 | 12.50 | 331,973 | -0.23(-1.84%) |
Jan 06, 2003 | 12.61 | 12.84 | 12.61 | 12.73 | 443,830 | +0.17(+1.35%) |
Jan 03, 2003 | 12.77 | 12.77 | 12.53 | 12.56 | 374,611 | -0.21(-1.67%) |