Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.80 | 11.80 | 11.63 | 11.80 | 67,699 | +0.09(+0.81%) |
Mar 28, 2003 | 11.28 | 11.80 | 11.18 | 11.70 | 199,706 | +0.42(+3.77%) |
Mar 27, 2003 | 11.00 | 11.28 | 10.90 | 11.28 | 267,829 | +0.13(+1.19%) |
Mar 26, 2003 | 11.42 | 11.42 | 11.01 | 11.15 | 76,402 | -0.17(-1.51%) |
Mar 25, 2003 | 11.46 | 11.47 | 11.20 | 11.32 | 31,359 | -0.15(-1.32%) |
Mar 24, 2003 | 11.65 | 11.80 | 11.18 | 11.47 | 26,698 | -0.23(-1.94%) |
Mar 21, 2003 | 11.80 | 11.80 | 11.48 | 11.69 | 138,539 | -0.10(-0.88%) |
Mar 20, 2003 | 11.59 | 11.80 | 11.52 | 11.80 | 81,863 | +0.33(+2.88%) |
Mar 19, 2003 | 11.42 | 11.89 | 11.10 | 11.47 | 311,532 | +0.05(+0.41%) |
Mar 18, 2003 | 10.99 | 11.92 | 10.95 | 11.42 | 363,909 | +0.53(+4.85%) |
Mar 17, 2003 | 10.62 | 11.23 | 10.62 | 10.89 | 106,587 | +0.29(+2.76%) |
Mar 14, 2003 | 10.34 | 10.85 | 10.29 | 10.60 | 170,677 | +0.29(+2.84%) |
Mar 13, 2003 | 9.958 | 10.48 | 9.911 | 10.31 | 204,474 | +0.30(+3.02%) |
Mar 12, 2003 | 9.854 | 10.01 | 9.816 | 10.01 | 31,571 | +0.14(+1.44%) |
Mar 11, 2003 | 9.882 | 10.05 | 9.864 | 9.864 | 28,499 | -0.14(-1.42%) |
Mar 10, 2003 | 10.18 | 10.29 | 9.901 | 10.01 | 13,984 | +0.10(+1.05%) |
Mar 07, 2003 | 10.01 | 10.14 | 9.826 | 9.901 | 16,739 | -0.10(-1.04%) |
Mar 06, 2003 | 9.845 | 10.05 | 9.845 | 10.01 | 8,899 | +0.00(+0.00%) |
Mar 05, 2003 | 9.845 | 10.07 | 9.845 | 10.01 | 14,408 | -0.13(-1.24%) |
Mar 04, 2003 | 10.18 | 10.18 | 9.977 | 10.13 | 38,564 | -0.04(-0.44%) |
Mar 03, 2003 | 10.18 | 10.36 | 10.08 | 10.18 | 10,382 | -0.11(-1.10%) |
Feb 28, 2003 | 10.37 | 10.38 | 10.17 | 10.29 | 22,036 | -0.08(-0.73%) |
Feb 27, 2003 | 10.37 | 10.38 | 10.18 | 10.36 | 6,250 | -0.01(-0.09%) |
Feb 26, 2003 | 10.29 | 10.37 | 10.29 | 10.37 | 22,884 | +0.17(+1.67%) |
Feb 25, 2003 | 10.21 | 10.40 | 10.15 | 10.20 | 5,721 | -0.03(-0.28%) |
Feb 24, 2003 | 10.52 | 10.61 | 10.23 | 10.23 | 51,171 | -0.28(-2.69%) |
Feb 21, 2003 | 10.61 | 10.62 | 10.47 | 10.51 | 75,433 | -0.10(-0.98%) |
Feb 20, 2003 | 10.33 | 10.65 | 10.33 | 10.62 | 40,894 | +0.25(+2.46%) |
Feb 19, 2003 | 10.85 | 10.85 | 9.646 | 10.36 | 202,673 | -0.69(-6.23%) |
Feb 18, 2003 | 11.03 | 11.14 | 10.98 | 11.05 | 28,817 | +0.01(+0.09%) |
Feb 14, 2003 | 10.89 | 11.04 | 10.87 | 11.04 | 8,687 | +0.24(+2.18%) |
Feb 13, 2003 | 10.88 | 11.14 | 10.71 | 10.81 | 54,985 | -0.03(-0.26%) |
Feb 12, 2003 | 11.09 | 11.09 | 10.76 | 10.84 | 45,874 | -0.25(-2.30%) |
Feb 11, 2003 | 10.92 | 11.31 | 10.76 | 11.09 | 54,032 | +0.17(+1.56%) |
Feb 10, 2003 | 11.02 | 11.09 | 10.60 | 10.92 | 47,569 | -0.29(-2.61%) |
Feb 07, 2003 | 11.67 | 11.92 | 10.96 | 11.21 | 55,833 | -0.79(-6.60%) |
Feb 06, 2003 | 11.82 | 12.10 | 11.77 | 12.01 | 156,799 | +0.22(+1.84%) |
Feb 05, 2003 | 11.19 | 12.41 | 11.19 | 11.79 | 129,888 | +0.67(+6.03%) |
Feb 04, 2003 | 10.86 | 11.23 | 10.81 | 11.12 | 98,952 | +0.17(+1.55%) |
Feb 03, 2003 | 10.90 | 11.14 | 10.85 | 10.95 | 41,424 | +0.00(+0.00%) |
Jan 31, 2003 | 10.38 | 11.04 | 10.24 | 10.95 | 426,747 | +0.61(+5.94%) |
Jan 30, 2003 | 10.34 | 10.70 | 10.29 | 10.34 | 161,248 | +0.00(+0.00%) |
Jan 29, 2003 | 10.94 | 11.19 | 10.30 | 10.34 | 38,246 | -0.61(-5.60%) |
Jan 28, 2003 | 11.23 | 11.24 | 10.94 | 10.95 | 10,170 | -0.24(-2.11%) |
Jan 27, 2003 | 11.14 | 11.23 | 11.14 | 11.19 | 38,670 | -0.05(-0.42%) |
Jan 24, 2003 | 11.19 | 11.25 | 11.04 | 11.23 | 38,458 | +0.10(+0.86%) |
Jan 23, 2003 | 11.21 | 11.22 | 11.05 | 11.14 | 8,793 | -0.00(-0.01%) |
Jan 22, 2003 | 11.01 | 11.21 | 10.86 | 11.14 | 18,964 | +0.00(+0.01%) |
Jan 21, 2003 | 11.09 | 11.15 | 10.96 | 11.14 | 48,311 | +0.33(+3.05%) |
Jan 17, 2003 | 10.85 | 10.86 | 10.75 | 10.81 | 67,699 | -0.04(-0.35%) |
Jan 16, 2003 | 10.89 | 10.93 | 10.78 | 10.85 | 8,369 | -0.08(-0.69%) |
Jan 15, 2003 | 11.04 | 11.23 | 10.86 | 10.92 | 12,713 | -0.08(-0.69%) |
Jan 14, 2003 | 10.77 | 11.11 | 10.77 | 11.00 | 137,093 | +0.05(+0.43%) |
Jan 13, 2003 | 10.64 | 10.95 | 10.44 | 10.95 | 56,574 | +0.38(+3.57%) |
Jan 10, 2003 | 10.78 | 10.84 | 10.53 | 10.57 | 27,757 | -0.20(-1.84%) |
Jan 09, 2003 | 10.38 | 10.85 | 10.31 | 10.77 | 79,035 | +0.39(+3.73%) |
Jan 08, 2003 | 10.01 | 10.38 | 9.873 | 10.38 | 75,856 | +0.31(+3.09%) |
Jan 07, 2003 | 10.19 | 10.29 | 9.335 | 10.07 | 541,698 | -0.24(-2.29%) |
Jan 06, 2003 | 10.74 | 10.76 | 10.24 | 10.31 | 28,393 | -0.57(-5.21%) |
Jan 03, 2003 | 10.60 | 10.99 | 10.57 | 10.87 | 54,773 | +0.32(+3.05%) |