Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.91 | 10.91 | 10.35 | 10.40 | 252,931 | -0.57(-5.23%) |
Mar 28, 2003 | 11.17 | 11.30 | 10.97 | 10.98 | 180,393 | -0.21(-1.89%) |
Mar 27, 2003 | 10.78 | 11.35 | 10.74 | 11.19 | 163,424 | +0.37(+3.39%) |
Mar 26, 2003 | 11.00 | 11.10 | 10.82 | 10.82 | 140,818 | -0.26(-2.34%) |
Mar 25, 2003 | 10.91 | 11.33 | 10.77 | 11.08 | 182,811 | +0.14(+1.30%) |
Mar 24, 2003 | 11.45 | 11.56 | 10.89 | 10.94 | 145,074 | -0.57(-4.99%) |
Mar 21, 2003 | 10.76 | 11.55 | 10.71 | 11.51 | 493,210 | +0.72(+6.68%) |
Mar 20, 2003 | 10.80 | 10.89 | 10.60 | 10.79 | 263,431 | -0.06(-0.52%) |
Mar 19, 2003 | 10.54 | 10.94 | 10.54 | 10.85 | 204,608 | +0.07(+0.64%) |
Mar 18, 2003 | 10.90 | 10.91 | 10.65 | 10.78 | 194,107 | -0.06(-0.60%) |
Mar 17, 2003 | 10.67 | 10.84 | 10.64 | 10.84 | 229,688 | +0.16(+1.54%) |
Mar 14, 2003 | 10.68 | 10.78 | 10.65 | 10.68 | 133,066 | -0.01(-0.08%) |
Mar 13, 2003 | 10.56 | 10.79 | 10.56 | 10.69 | 183,380 | +0.18(+1.68%) |
Mar 12, 2003 | 10.37 | 10.62 | 10.24 | 10.51 | 218,512 | +0.18(+1.76%) |
Mar 11, 2003 | 10.21 | 10.47 | 10.21 | 10.33 | 170,182 | +0.09(+0.89%) |
Mar 10, 2003 | 10.39 | 10.41 | 10.24 | 10.24 | 148,881 | -0.17(-1.62%) |
Mar 07, 2003 | 10.43 | 10.49 | 10.23 | 10.41 | 246,359 | -0.03(-0.29%) |
Mar 06, 2003 | 10.42 | 10.57 | 10.40 | 10.44 | 249,138 | -0.02(-0.20%) |
Mar 05, 2003 | 10.46 | 10.51 | 10.30 | 10.46 | 237,098 | -0.03(-0.25%) |
Mar 04, 2003 | 10.43 | 10.69 | 10.43 | 10.49 | 304,476 | +0.01(+0.12%) |
Mar 03, 2003 | 10.27 | 10.60 | 10.26 | 10.47 | 341,754 | +0.14(+1.34%) |
Feb 28, 2003 | 10.09 | 10.60 | 10.09 | 10.34 | 356,110 | +0.22(+2.22%) |
Feb 27, 2003 | 9.523 | 10.22 | 9.523 | 10.11 | 251,453 | +0.53(+5.50%) |
Feb 26, 2003 | 9.778 | 9.851 | 9.549 | 9.584 | 134,062 | -0.18(-1.86%) |
Feb 25, 2003 | 9.363 | 9.795 | 9.363 | 9.765 | 142,629 | +0.33(+3.48%) |
Feb 24, 2003 | 9.502 | 9.601 | 9.368 | 9.437 | 94,700 | -0.15(-1.58%) |
Feb 21, 2003 | 9.484 | 9.601 | 9.432 | 9.588 | 220,427 | +0.12(+1.28%) |
Feb 20, 2003 | 9.286 | 9.627 | 9.286 | 9.467 | 192,410 | +0.18(+1.95%) |
Feb 19, 2003 | 9.307 | 9.497 | 9.130 | 9.286 | 169,951 | -0.32(-3.33%) |
Feb 18, 2003 | 9.299 | 9.610 | 9.221 | 9.605 | 132,441 | +0.33(+3.59%) |
Feb 14, 2003 | 9.070 | 9.359 | 9.070 | 9.273 | 213,481 | +0.20(+2.19%) |
Feb 13, 2003 | 8.957 | 9.152 | 8.862 | 9.074 | 137,998 | +0.13(+1.40%) |
Feb 12, 2003 | 8.975 | 9.225 | 8.931 | 8.949 | 96,089 | -0.19(-2.08%) |
Feb 11, 2003 | 9.070 | 9.350 | 8.975 | 9.139 | 157,448 | +0.02(+0.24%) |
Feb 10, 2003 | 9.156 | 9.229 | 8.918 | 9.117 | 175,276 | -0.06(-0.71%) |
Feb 07, 2003 | 9.502 | 9.597 | 9.169 | 9.182 | 74,556 | -0.30(-3.14%) |
Feb 06, 2003 | 9.281 | 9.493 | 9.281 | 9.480 | 73,630 | +0.19(+2.00%) |
Feb 05, 2003 | 9.316 | 9.683 | 9.260 | 9.294 | 85,901 | -0.13(-1.33%) |
Feb 04, 2003 | 9.402 | 9.445 | 9.355 | 9.419 | 87,522 | -0.04(-0.46%) |
Feb 03, 2003 | 9.458 | 9.635 | 9.376 | 9.463 | 109,519 | -0.08(-0.86%) |
Jan 31, 2003 | 9.333 | 9.588 | 9.286 | 9.545 | 150,270 | +0.19(+1.98%) |
Jan 30, 2003 | 9.705 | 9.782 | 9.268 | 9.359 | 141,643 | -0.35(-3.56%) |
Jan 29, 2003 | 9.545 | 9.717 | 9.407 | 9.705 | 177,360 | +0.13(+1.31%) |
Jan 28, 2003 | 9.502 | 9.635 | 9.437 | 9.579 | 137,998 | +0.06(+0.68%) |
Jan 27, 2003 | 9.394 | 9.601 | 9.394 | 9.514 | 176,897 | +0.10(+1.10%) |
Jan 24, 2003 | 9.778 | 9.834 | 9.411 | 9.411 | 135,683 | -0.40(-4.09%) |
Jan 23, 2003 | 9.739 | 9.817 | 9.631 | 9.813 | 138,230 | +0.13(+1.29%) |
Jan 22, 2003 | 9.998 | 10.05 | 9.653 | 9.687 | 95,394 | -0.37(-3.65%) |
Jan 21, 2003 | 10.15 | 10.20 | 10.02 | 10.05 | 113,918 | -0.10(-0.98%) |
Jan 17, 2003 | 10.48 | 10.48 | 10.15 | 10.15 | 249,138 | -0.34(-3.25%) |
Jan 16, 2003 | 10.62 | 10.90 | 10.49 | 10.49 | 118,549 | -0.17(-1.58%) |
Jan 15, 2003 | 10.78 | 10.78 | 10.55 | 10.66 | 75,482 | -0.10(-0.92%) |
Jan 14, 2003 | 10.56 | 10.77 | 10.50 | 10.76 | 116,696 | +0.23(+2.22%) |
Jan 13, 2003 | 10.59 | 10.75 | 10.48 | 10.53 | 153,048 | -0.12(-1.14%) |
Jan 10, 2003 | 10.88 | 10.91 | 10.50 | 10.65 | 227,605 | -0.19(-1.75%) |
Jan 09, 2003 | 10.56 | 10.91 | 10.56 | 10.84 | 174,582 | +0.27(+2.57%) |
Jan 08, 2003 | 10.85 | 10.90 | 10.57 | 10.57 | 182,917 | -0.33(-3.01%) |
Jan 07, 2003 | 10.82 | 10.94 | 10.68 | 10.90 | 216,491 | -0.01(-0.08%) |
Jan 06, 2003 | 10.78 | 10.98 | 10.76 | 10.91 | 285,953 | +0.11(+1.04%) |
Jan 03, 2003 | 10.83 | 10.89 | 10.52 | 10.79 | 196,810 | -0.00(-0.04%) |