Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.66 | 11.84 | 11.53 | 11.71 | 1,738,122 | -0.08(-0.70%) |
Mar 28, 2003 | 11.74 | 11.88 | 11.67 | 11.79 | 1,200,360 | +0.00(+0.00%) |
Mar 27, 2003 | 11.72 | 11.91 | 11.56 | 11.79 | 2,726,076 | +0.04(+0.35%) |
Mar 26, 2003 | 11.97 | 11.97 | 11.68 | 11.75 | 3,236,629 | -0.21(-1.75%) |
Mar 25, 2003 | 11.77 | 12.07 | 11.69 | 11.96 | 4,438,133 | +0.04(+0.37%) |
Mar 24, 2003 | 12.03 | 12.07 | 11.89 | 11.92 | 2,979,866 | -0.31(-2.52%) |
Mar 21, 2003 | 11.96 | 12.34 | 11.94 | 12.23 | 4,395,377 | +0.36(+3.02%) |
Mar 20, 2003 | 11.71 | 11.90 | 11.49 | 11.87 | 2,243,874 | +0.16(+1.40%) |
Mar 19, 2003 | 11.48 | 11.80 | 11.46 | 11.70 | 3,991,598 | +0.32(+2.82%) |
Mar 18, 2003 | 11.33 | 11.43 | 11.24 | 11.38 | 2,941,226 | +0.00(+0.00%) |
Mar 17, 2003 | 11.10 | 11.43 | 11.02 | 11.38 | 2,671,888 | +0.24(+2.18%) |
Mar 14, 2003 | 11.32 | 11.42 | 11.11 | 11.14 | 2,796,268 | -0.12(-1.11%) |
Mar 13, 2003 | 11.10 | 11.29 | 10.84 | 11.26 | 4,030,925 | +0.49(+4.55%) |
Mar 12, 2003 | 10.66 | 10.80 | 10.61 | 10.77 | 2,262,393 | +0.11(+1.07%) |
Mar 11, 2003 | 10.73 | 10.86 | 10.63 | 10.66 | 1,728,747 | -0.01(-0.12%) |
Mar 10, 2003 | 10.93 | 10.93 | 10.62 | 10.67 | 2,002,887 | -0.25(-2.30%) |
Mar 07, 2003 | 10.61 | 11.06 | 10.54 | 10.93 | 2,984,667 | +0.24(+2.27%) |
Mar 06, 2003 | 10.81 | 10.89 | 10.61 | 10.68 | 4,056,304 | -0.12(-1.11%) |
Mar 05, 2003 | 11.04 | 11.15 | 10.68 | 10.80 | 7,077,783 | -0.25(-2.28%) |
Mar 04, 2003 | 11.31 | 11.47 | 11.00 | 11.05 | 14,610,331 | -0.85(-7.18%) |
Mar 03, 2003 | 11.84 | 12.05 | 11.84 | 11.91 | 1,898,398 | +0.10(+0.87%) |
Feb 28, 2003 | 11.83 | 11.84 | 11.61 | 11.81 | 1,559,554 | -0.02(-0.17%) |
Feb 27, 2003 | 11.89 | 11.92 | 11.59 | 11.83 | 3,202,333 | -0.01(-0.07%) |
Feb 26, 2003 | 11.96 | 12.03 | 11.81 | 11.84 | 2,231,984 | -0.13(-1.10%) |
Feb 25, 2003 | 11.60 | 11.97 | 11.55 | 11.97 | 2,810,215 | +0.31(+2.66%) |
Feb 24, 2003 | 11.84 | 11.84 | 11.61 | 11.66 | 1,573,729 | -0.23(-1.97%) |
Feb 21, 2003 | 11.68 | 11.89 | 11.61 | 11.89 | 1,974,078 | +0.21(+1.82%) |
Feb 20, 2003 | 11.74 | 11.74 | 11.57 | 11.68 | 1,936,124 | -0.02(-0.19%) |
Feb 19, 2003 | 11.80 | 11.89 | 11.68 | 11.70 | 2,246,389 | -0.10(-0.83%) |
Feb 18, 2003 | 11.42 | 11.95 | 11.41 | 11.80 | 3,548,494 | +0.44(+3.85%) |
Feb 14, 2003 | 11.20 | 11.42 | 11.20 | 11.36 | 2,570,600 | +0.22(+1.98%) |
Feb 13, 2003 | 11.51 | 11.52 | 11.10 | 11.14 | 4,457,338 | -0.35(-3.06%) |
Feb 12, 2003 | 11.63 | 11.70 | 11.46 | 11.49 | 2,638,735 | -0.21(-1.78%) |
Feb 11, 2003 | 11.58 | 11.79 | 11.58 | 11.70 | 2,562,598 | +0.13(+1.13%) |
Feb 10, 2003 | 11.57 | 11.63 | 11.37 | 11.57 | 3,178,326 | +0.11(+0.94%) |
Feb 07, 2003 | 11.63 | 11.75 | 11.39 | 11.46 | 2,442,790 | -0.12(-1.04%) |
Feb 06, 2003 | 11.81 | 11.99 | 11.54 | 11.58 | 3,408,795 | -0.35(-2.91%) |
Feb 05, 2003 | 11.85 | 12.11 | 11.80 | 11.93 | 2,827,134 | +0.19(+1.66%) |
Feb 04, 2003 | 11.75 | 11.78 | 11.66 | 11.73 | 1,117,592 | -0.09(-0.76%) |
Feb 03, 2003 | 11.70 | 11.99 | 11.70 | 11.82 | 1,803,513 | +0.05(+0.39%) |
Jan 31, 2003 | 11.70 | 12.25 | 11.45 | 11.78 | 3,703,512 | +0.07(+0.60%) |
Jan 30, 2003 | 12.01 | 12.01 | 11.71 | 11.71 | 1,458,266 | -0.33(-2.74%) |
Jan 29, 2003 | 11.91 | 12.09 | 11.74 | 12.04 | 1,568,013 | +0.08(+0.64%) |
Jan 28, 2003 | 11.93 | 12.00 | 11.79 | 11.96 | 1,848,326 | +0.07(+0.61%) |
Jan 27, 2003 | 12.12 | 12.12 | 11.82 | 11.89 | 2,673,260 | -0.27(-2.21%) |
Jan 24, 2003 | 12.32 | 12.32 | 12.12 | 12.16 | 2,251,647 | -0.19(-1.51%) |
Jan 23, 2003 | 12.22 | 12.34 | 12.01 | 12.34 | 1,983,224 | +0.22(+1.82%) |
Jan 22, 2003 | 12.30 | 12.38 | 12.12 | 12.12 | 2,908,759 | -0.17(-1.42%) |
Jan 21, 2003 | 12.54 | 12.58 | 12.30 | 12.30 | 2,569,686 | -0.17(-1.33%) |
Jan 17, 2003 | 12.45 | 12.53 | 12.36 | 12.46 | 2,061,419 | -0.01(-0.10%) |
Jan 16, 2003 | 12.20 | 12.52 | 12.17 | 12.48 | 4,343,018 | +0.33(+2.70%) |
Jan 15, 2003 | 12.01 | 12.18 | 11.93 | 12.15 | 2,586,376 | +0.15(+1.22%) |
Jan 14, 2003 | 12.18 | 12.19 | 11.97 | 12.00 | 4,987,326 | -0.18(-1.45%) |
Jan 13, 2003 | 12.42 | 12.51 | 12.18 | 12.18 | 2,753,741 | -0.21(-1.73%) |
Jan 10, 2003 | 12.33 | 12.45 | 12.18 | 12.39 | 3,232,742 | +0.07(+0.55%) |
Jan 09, 2003 | 12.29 | 12.37 | 12.19 | 12.33 | 3,551,238 | +0.19(+1.60%) |
Jan 08, 2003 | 12.13 | 12.40 | 12.07 | 12.13 | 4,739,023 | +0.11(+0.87%) |
Jan 07, 2003 | 11.79 | 12.12 | 11.79 | 12.03 | 2,928,193 | +0.24(+2.00%) |
Jan 06, 2003 | 11.64 | 11.84 | 11.57 | 11.79 | 4,196,460 | +0.15(+1.28%) |
Jan 03, 2003 | 11.78 | 11.78 | 11.61 | 11.64 | 1,518,170 | -0.14(-1.19%) |