Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.18 | 11.33 | 11.08 | 11.28 | 4,487,057 | +0.01(+0.09%) |
Mar 28, 2003 | 11.02 | 11.32 | 10.86 | 11.27 | 3,713,456 | +0.07(+0.60%) |
Mar 27, 2003 | 11.11 | 11.26 | 11.07 | 11.20 | 4,713,484 | -0.08(-0.75%) |
Mar 26, 2003 | 11.51 | 11.52 | 11.20 | 11.29 | 5,154,689 | -0.23(-1.96%) |
Mar 25, 2003 | 11.38 | 11.59 | 11.26 | 11.51 | 4,794,168 | +0.22(+1.93%) |
Mar 24, 2003 | 11.74 | 11.74 | 11.19 | 11.30 | 3,879,369 | -0.45(-3.81%) |
Mar 21, 2003 | 11.68 | 11.79 | 11.49 | 11.74 | 7,388,843 | +0.14(+1.18%) |
Mar 20, 2003 | 11.63 | 11.65 | 11.49 | 11.61 | 5,562,087 | -0.19(-1.58%) |
Mar 19, 2003 | 11.61 | 11.79 | 11.51 | 11.79 | 3,940,735 | +0.21(+1.85%) |
Mar 18, 2003 | 11.61 | 11.75 | 11.49 | 11.58 | 5,575,440 | -0.04(-0.30%) |
Mar 17, 2003 | 11.09 | 11.62 | 11.05 | 11.61 | 6,272,334 | +0.52(+4.73%) |
Mar 14, 2003 | 11.01 | 11.32 | 11.01 | 11.09 | 7,081,164 | +0.09(+0.80%) |
Mar 13, 2003 | 10.74 | 11.00 | 10.63 | 11.00 | 4,734,507 | +0.41(+3.89%) |
Mar 12, 2003 | 10.62 | 10.67 | 10.41 | 10.59 | 6,235,401 | -0.04(-0.33%) |
Mar 11, 2003 | 10.88 | 10.91 | 10.62 | 10.62 | 4,211,197 | -0.14(-1.31%) |
Mar 10, 2003 | 11.08 | 11.08 | 10.73 | 10.76 | 4,533,933 | -0.36(-3.23%) |
Mar 07, 2003 | 10.82 | 11.12 | 10.82 | 11.12 | 4,293,586 | +0.24(+2.23%) |
Mar 06, 2003 | 10.95 | 11.03 | 10.83 | 10.88 | 2,789,850 | -0.20(-1.84%) |
Mar 05, 2003 | 10.84 | 11.08 | 10.81 | 11.08 | 4,266,312 | +0.26(+2.41%) |
Mar 04, 2003 | 10.98 | 11.00 | 10.82 | 10.82 | 4,408,646 | -0.09(-0.81%) |
Mar 03, 2003 | 11.16 | 11.19 | 10.88 | 10.91 | 3,059,744 | -0.09(-0.80%) |
Feb 28, 2003 | 10.88 | 11.10 | 10.87 | 11.00 | 5,818,628 | +0.19(+1.79%) |
Feb 27, 2003 | 10.70 | 10.88 | 10.69 | 10.81 | 5,446,459 | +0.06(+0.52%) |
Feb 26, 2003 | 10.85 | 10.85 | 10.73 | 10.75 | 4,252,391 | -0.16(-1.48%) |
Feb 25, 2003 | 10.84 | 10.93 | 10.65 | 10.91 | 2,995,538 | +0.06(+0.52%) |
Feb 24, 2003 | 10.98 | 11.01 | 10.80 | 10.86 | 3,051,221 | -0.17(-1.53%) |
Feb 21, 2003 | 11.03 | 11.09 | 10.84 | 11.02 | 3,853,801 | +0.15(+1.36%) |
Feb 20, 2003 | 11.09 | 11.10 | 10.83 | 10.88 | 4,777,974 | -0.21(-1.90%) |
Feb 19, 2003 | 11.03 | 11.11 | 11.00 | 11.09 | 4,162,332 | -0.04(-0.32%) |
Feb 18, 2003 | 11.08 | 11.17 | 11.04 | 11.12 | 2,557,173 | +0.04(+0.38%) |
Feb 14, 2003 | 10.81 | 11.08 | 10.79 | 11.08 | 4,239,323 | +0.29(+2.68%) |
Feb 13, 2003 | 10.87 | 10.95 | 10.71 | 10.79 | 3,719,138 | -0.08(-0.74%) |
Feb 12, 2003 | 11.05 | 11.22 | 10.82 | 10.87 | 4,669,733 | -0.17(-1.53%) |
Feb 11, 2003 | 11.06 | 11.18 | 10.98 | 11.04 | 4,856,954 | +0.00(+0.00%) |
Feb 10, 2003 | 10.90 | 11.04 | 10.79 | 11.04 | 5,097,301 | +0.14(+1.29%) |
Feb 07, 2003 | 11.09 | 11.14 | 10.84 | 10.90 | 2,746,099 | +0.00(+0.00%) |
Feb 06, 2003 | 10.86 | 11.02 | 10.77 | 10.90 | 4,420,294 | -0.05(-0.42%) |
Feb 05, 2003 | 10.92 | 11.05 | 10.81 | 10.95 | 5,061,505 | +0.05(+0.45%) |
Feb 04, 2003 | 11.15 | 11.15 | 10.83 | 10.90 | 4,497,285 | -0.25(-2.27%) |
Feb 03, 2003 | 11.40 | 11.40 | 11.09 | 11.15 | 4,800,418 | -0.25(-2.19%) |
Jan 31, 2003 | 10.95 | 11.44 | 10.94 | 11.40 | 9,680,100 | +0.39(+3.58%) |
Jan 30, 2003 | 11.01 | 11.26 | 10.92 | 11.01 | 4,572,855 | +0.08(+0.74%) |
Jan 29, 2003 | 10.77 | 10.98 | 10.68 | 10.93 | 3,725,388 | -0.06(-0.54%) |
Jan 28, 2003 | 11.04 | 11.05 | 10.78 | 10.99 | 3,312,592 | +0.03(+0.29%) |
Jan 27, 2003 | 10.95 | 11.09 | 10.85 | 10.95 | 3,542,144 | -0.01(-0.10%) |
Jan 24, 2003 | 11.30 | 11.30 | 10.95 | 10.96 | 4,058,920 | -0.37(-3.26%) |
Jan 23, 2003 | 11.11 | 11.37 | 11.07 | 11.33 | 3,710,046 | +0.25(+2.22%) |
Jan 22, 2003 | 11.07 | 11.19 | 11.00 | 11.09 | 3,577,656 | +0.02(+0.16%) |
Jan 21, 2003 | 11.17 | 11.38 | 11.03 | 11.07 | 3,507,768 | -0.23(-1.99%) |
Jan 17, 2003 | 11.28 | 11.34 | 11.20 | 11.30 | 2,664,563 | +0.02(+0.16%) |
Jan 16, 2003 | 11.26 | 11.41 | 11.21 | 11.28 | 2,863,148 | -0.00(-0.03%) |
Jan 15, 2003 | 11.25 | 11.37 | 11.19 | 11.28 | 4,612,060 | +0.04(+0.31%) |
Jan 14, 2003 | 11.21 | 11.42 | 11.17 | 11.25 | 4,057,783 | +0.05(+0.47%) |
Jan 13, 2003 | 11.25 | 11.31 | 11.12 | 11.19 | 2,868,262 | +0.00(+0.00%) |
Jan 10, 2003 | 11.34 | 11.34 | 11.08 | 11.19 | 3,426,800 | -0.14(-1.24%) |
Jan 09, 2003 | 11.19 | 11.41 | 11.13 | 11.33 | 4,320,007 | +0.14(+1.26%) |
Jan 08, 2003 | 11.17 | 11.25 | 11.14 | 11.19 | 2,850,363 | +0.02(+0.22%) |
Jan 07, 2003 | 11.14 | 11.26 | 11.11 | 11.17 | 3,085,597 | -0.10(-0.84%) |
Jan 06, 2003 | 11.19 | 11.29 | 11.12 | 11.26 | 4,435,351 | +0.14(+1.27%) |
Jan 03, 2003 | 11.09 | 11.15 | 10.96 | 11.12 | 2,248,642 | +0.00(+0.03%) |