Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.19 | 12.41 | 11.85 | 12.22 | 4,486,253 | -0.12(-0.97%) |
Mar 28, 2003 | 12.47 | 12.58 | 12.21 | 12.34 | 2,863,150 | -0.32(-2.53%) |
Mar 27, 2003 | 12.64 | 12.73 | 12.43 | 12.66 | 3,135,560 | -0.03(-0.21%) |
Mar 26, 2003 | 12.77 | 12.83 | 12.48 | 12.69 | 3,562,122 | -0.09(-0.73%) |
Mar 25, 2003 | 12.50 | 13.00 | 12.44 | 12.78 | 4,928,166 | +0.25(+2.02%) |
Mar 24, 2003 | 12.79 | 12.89 | 12.39 | 12.53 | 3,137,024 | -0.49(-3.74%) |
Mar 21, 2003 | 13.13 | 13.21 | 12.63 | 13.01 | 5,911,827 | +0.12(+0.93%) |
Mar 20, 2003 | 12.84 | 13.01 | 12.46 | 12.89 | 450,929,984 | -0.13(-1.02%) |
Mar 19, 2003 | 12.95 | 13.07 | 12.78 | 13.03 | 3,553,228 | +0.09(+0.67%) |
Mar 18, 2003 | 12.87 | 12.98 | 12.63 | 12.94 | 4,998,757 | +0.03(+0.26%) |
Mar 17, 2003 | 12.44 | 13.02 | 12.25 | 12.91 | 7,327,327 | +0.47(+3.75%) |
Mar 14, 2003 | 12.50 | 12.62 | 12.20 | 12.44 | 4,461,635 | -0.13(-1.01%) |
Mar 13, 2003 | 11.92 | 12.57 | 11.77 | 12.57 | 6,584,000 | +0.80(+6.80%) |
Mar 12, 2003 | 11.57 | 11.77 | 11.40 | 11.77 | 3,664,177 | +0.10(+0.86%) |
Mar 11, 2003 | 11.67 | 11.74 | 11.53 | 11.67 | 2,716,500 | +0.08(+0.69%) |
Mar 10, 2003 | 11.83 | 11.89 | 11.57 | 11.59 | 2,306,400 | -0.35(-2.96%) |
Mar 07, 2003 | 11.63 | 11.99 | 11.57 | 11.94 | 4,044,400 | +0.15(+1.24%) |
Mar 06, 2003 | 11.58 | 11.89 | 11.50 | 11.79 | 4,777,000 | +0.03(+0.23%) |
Mar 05, 2003 | 11.50 | 11.77 | 11.26 | 11.77 | 9,502,000 | +0.70(+6.33%) |
Mar 04, 2003 | 11.28 | 11.47 | 11.03 | 11.07 | 3,172,000 | -0.10(-0.90%) |
Mar 03, 2003 | 11.77 | 11.77 | 11.15 | 11.17 | 4,699,700 | -0.37(-3.23%) |
Feb 28, 2003 | 11.20 | 11.58 | 11.20 | 11.54 | 3,410,200 | +0.27(+2.43%) |
Feb 27, 2003 | 11.13 | 11.39 | 11.02 | 11.27 | 3,550,000 | +0.30(+2.74%) |
Feb 26, 2003 | 11.05 | 11.24 | 10.83 | 10.97 | 3,367,000 | -0.18(-1.61%) |
Feb 25, 2003 | 10.87 | 11.26 | 10.64 | 11.15 | 4,378,500 | +0.17(+1.52%) |
Feb 24, 2003 | 11.27 | 11.36 | 10.93 | 10.98 | 2,589,500 | -0.37(-3.29%) |
Feb 21, 2003 | 11.07 | 11.44 | 10.77 | 11.35 | 3,776,900 | +0.45(+4.16%) |
Feb 20, 2003 | 10.96 | 11.12 | 10.82 | 10.90 | 2,342,300 | +0.01(+0.06%) |
Feb 19, 2003 | 11.10 | 11.10 | 10.81 | 10.89 | 3,923,100 | -0.23(-2.04%) |
Feb 18, 2003 | 10.87 | 11.14 | 10.75 | 11.12 | 3,977,200 | +0.23(+2.08%) |
Feb 14, 2003 | 10.94 | 10.94 | 10.49 | 10.89 | 6,093,000 | -0.02(-0.18%) |
Feb 13, 2003 | 11.10 | 11.23 | 10.77 | 10.91 | 5,613,700 | -0.44(-3.88%) |
Feb 12, 2003 | 11.48 | 11.71 | 11.33 | 11.35 | 3,008,300 | -0.11(-0.99%) |
Feb 11, 2003 | 11.36 | 11.64 | 11.36 | 11.47 | 4,212,000 | +0.15(+1.30%) |
Feb 10, 2003 | 11.35 | 11.53 | 11.25 | 11.32 | 3,750,100 | +0.02(+0.18%) |
Feb 07, 2003 | 11.47 | 11.53 | 11.08 | 11.30 | 2,847,100 | +0.05(+0.41%) |
Feb 06, 2003 | 11.47 | 11.68 | 11.13 | 11.25 | 2,479,800 | -0.31(-2.65%) |
Feb 05, 2003 | 11.37 | 11.81 | 11.29 | 11.56 | 4,739,600 | +0.26(+2.30%) |
Feb 04, 2003 | 11.43 | 11.43 | 11.17 | 11.30 | 4,178,100 | -0.24(-2.08%) |
Feb 03, 2003 | 11.57 | 11.79 | 11.26 | 11.54 | 3,852,600 | +0.09(+0.82%) |
Jan 31, 2003 | 11.13 | 11.67 | 11.06 | 11.45 | 3,869,100 | +0.21(+1.84%) |
Jan 30, 2003 | 11.41 | 11.53 | 11.14 | 11.24 | 4,385,113 | -0.17(-1.46%) |
Jan 29, 2003 | 11.31 | 11.57 | 11.00 | 11.41 | 4,366,400 | +0.03(+0.23%) |
Jan 28, 2003 | 11.49 | 11.63 | 11.35 | 11.38 | 3,419,900 | -0.01(-0.12%) |
Jan 27, 2003 | 11.43 | 11.93 | 11.30 | 11.39 | 3,649,000 | -0.31(-2.62%) |
Jan 24, 2003 | 12.19 | 12.20 | 11.50 | 11.70 | 5,119,400 | -0.51(-4.21%) |
Jan 23, 2003 | 12.07 | 12.32 | 11.97 | 12.21 | 2,938,800 | +0.15(+1.27%) |
Jan 22, 2003 | 12.23 | 12.28 | 11.96 | 12.06 | 3,654,700 | -0.19(-1.52%) |
Jan 21, 2003 | 12.49 | 12.69 | 12.24 | 12.25 | 5,377,100 | -0.23(-1.82%) |
Jan 17, 2003 | 12.47 | 12.62 | 12.34 | 12.47 | 4,187,000 | +0.00(+0.00%) |
Jan 16, 2003 | 12.27 | 12.49 | 12.18 | 12.47 | 4,514,100 | +0.21(+1.68%) |
Jan 15, 2003 | 12.39 | 12.43 | 12.19 | 12.27 | 3,146,100 | -0.03(-0.22%) |
Jan 14, 2003 | 12.21 | 12.52 | 12.08 | 12.29 | 4,173,000 | -0.09(-0.70%) |
Jan 13, 2003 | 12.71 | 12.73 | 12.24 | 12.38 | 4,387,700 | -0.25(-1.95%) |
Jan 10, 2003 | 12.35 | 12.69 | 12.23 | 12.63 | 3,592,400 | +0.07(+0.58%) |
Jan 09, 2003 | 12.17 | 12.67 | 12.17 | 12.55 | 3,685,000 | +0.41(+3.40%) |
Jan 08, 2003 | 12.04 | 12.39 | 12.03 | 12.14 | 2,548,800 | -0.03(-0.27%) |
Jan 07, 2003 | 12.19 | 12.30 | 12.01 | 12.17 | 3,976,800 | -0.08(-0.65%) |
Jan 06, 2003 | 11.94 | 12.35 | 11.92 | 12.25 | 4,298,700 | +0.30(+2.51%) |
Jan 03, 2003 | 12.23 | 12.23 | 11.85 | 11.95 | 2,937,300 | -0.31(-2.50%) |