Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.02 | 12.56 | 11.96 | 12.32 | 1,764,701 | +0.02(+0.19%) |
Mar 28, 2003 | 12.10 | 12.41 | 12.09 | 12.30 | 2,630,020 | +0.14(+1.13%) |
Mar 27, 2003 | 12.36 | 12.36 | 12.16 | 12.16 | 1,608,581 | -0.20(-1.63%) |
Mar 26, 2003 | 12.52 | 12.52 | 12.32 | 12.36 | 1,210,311 | -0.16(-1.28%) |
Mar 25, 2003 | 11.82 | 12.58 | 11.82 | 12.52 | 2,630,894 | +0.71(+5.97%) |
Mar 24, 2003 | 11.76 | 12.13 | 11.59 | 11.82 | 1,959,250 | +0.06(+0.51%) |
Mar 21, 2003 | 11.43 | 11.76 | 11.42 | 11.76 | 1,450,278 | +0.39(+3.47%) |
Mar 20, 2003 | 11.56 | 11.57 | 11.31 | 11.36 | 1,218,827 | -0.22(-1.94%) |
Mar 19, 2003 | 11.77 | 11.86 | 11.58 | 11.59 | 1,312,062 | -0.12(-1.02%) |
Mar 18, 2003 | 11.54 | 11.84 | 11.54 | 11.71 | 1,035,195 | +0.20(+1.75%) |
Mar 17, 2003 | 11.06 | 11.50 | 11.06 | 11.50 | 1,371,017 | +0.46(+4.15%) |
Mar 14, 2003 | 11.15 | 11.34 | 11.01 | 11.05 | 891,739 | -0.11(-0.94%) |
Mar 13, 2003 | 11.36 | 11.38 | 11.05 | 11.15 | 1,712,297 | -0.06(-0.57%) |
Mar 12, 2003 | 11.06 | 11.45 | 11.04 | 11.22 | 1,153,977 | +0.10(+0.91%) |
Mar 11, 2003 | 11.20 | 11.31 | 11.03 | 11.12 | 710,291 | -0.16(-1.38%) |
Mar 10, 2003 | 11.53 | 11.57 | 11.18 | 11.27 | 683,215 | -0.26(-2.26%) |
Mar 07, 2003 | 11.46 | 11.61 | 11.30 | 11.53 | 1,215,333 | +0.03(+0.24%) |
Mar 06, 2003 | 11.47 | 11.60 | 11.31 | 11.50 | 609,850 | +0.03(+0.28%) |
Mar 05, 2003 | 11.41 | 11.49 | 11.31 | 11.47 | 1,545,696 | +0.06(+0.56%) |
Mar 04, 2003 | 11.78 | 11.81 | 11.39 | 11.41 | 1,371,017 | -0.38(-3.19%) |
Mar 03, 2003 | 12.02 | 12.14 | 11.78 | 11.78 | 1,281,493 | -0.12(-1.00%) |
Feb 28, 2003 | 12.04 | 12.10 | 11.80 | 11.90 | 940,868 | -0.07(-0.61%) |
Feb 27, 2003 | 11.87 | 12.24 | 11.87 | 11.98 | 1,673,649 | +0.11(+0.93%) |
Feb 26, 2003 | 11.61 | 11.87 | 11.61 | 11.87 | 1,433,901 | +0.26(+2.21%) |
Feb 25, 2003 | 11.45 | 11.65 | 10.99 | 11.61 | 3,301,009 | -0.15(-1.29%) |
Feb 24, 2003 | 11.84 | 11.91 | 11.60 | 11.76 | 1,230,399 | -0.08(-0.66%) |
Feb 21, 2003 | 11.58 | 11.84 | 11.37 | 11.84 | 1,312,062 | +0.26(+2.25%) |
Feb 20, 2003 | 11.75 | 11.77 | 11.53 | 11.58 | 1,474,951 | -0.17(-1.44%) |
Feb 19, 2003 | 11.43 | 12.00 | 11.43 | 11.75 | 2,727,841 | +0.32(+2.81%) |
Feb 18, 2003 | 11.08 | 11.49 | 11.08 | 11.43 | 1,867,325 | +0.30(+2.68%) |
Feb 14, 2003 | 11.16 | 11.17 | 10.38 | 11.13 | 5,007,193 | -0.16(-1.38%) |
Feb 13, 2003 | 11.30 | 11.34 | 11.06 | 11.28 | 1,726,053 | -0.02(-0.16%) |
Feb 12, 2003 | 11.68 | 11.71 | 11.09 | 11.30 | 2,402,937 | -0.38(-3.22%) |
Feb 11, 2003 | 11.99 | 11.99 | 11.57 | 11.68 | 938,903 | -0.27(-2.30%) |
Feb 10, 2003 | 11.94 | 12.06 | 11.87 | 11.95 | 1,126,683 | +0.02(+0.15%) |
Feb 07, 2003 | 11.89 | 11.95 | 11.79 | 11.94 | 826,889 | +0.15(+1.28%) |
Feb 06, 2003 | 11.84 | 11.99 | 11.75 | 11.78 | 864,882 | -0.10(-0.81%) |
Feb 05, 2003 | 12.19 | 12.30 | 11.85 | 11.88 | 1,754,220 | -0.31(-2.52%) |
Feb 04, 2003 | 12.55 | 12.55 | 11.98 | 12.19 | 1,538,054 | -0.39(-3.13%) |
Feb 03, 2003 | 12.79 | 12.89 | 12.37 | 12.58 | 1,949,643 | -0.15(-1.19%) |
Jan 31, 2003 | 12.32 | 12.73 | 12.15 | 12.73 | 2,135,895 | +0.35(+2.81%) |
Jan 30, 2003 | 12.37 | 12.43 | 12.24 | 12.38 | 2,991,389 | +0.02(+0.15%) |
Jan 29, 2003 | 12.42 | 12.42 | 12.18 | 12.37 | 1,376,912 | -0.05(-0.41%) |
Jan 28, 2003 | 12.14 | 12.46 | 12.12 | 12.42 | 2,131,092 | +0.37(+3.08%) |
Jan 27, 2003 | 12.40 | 12.40 | 12.02 | 12.04 | 1,561,854 | -0.35(-2.84%) |
Jan 24, 2003 | 12.51 | 12.53 | 12.26 | 12.40 | 1,189,350 | -0.21(-1.67%) |
Jan 23, 2003 | 12.59 | 12.69 | 12.24 | 12.61 | 1,439,142 | +0.10(+0.77%) |
Jan 22, 2003 | 12.55 | 12.64 | 12.38 | 12.51 | 1,614,695 | -0.08(-0.66%) |
Jan 21, 2003 | 12.87 | 12.96 | 12.50 | 12.59 | 1,507,048 | -0.16(-1.26%) |
Jan 17, 2003 | 11.93 | 12.78 | 11.93 | 12.75 | 3,707,139 | +0.87(+7.32%) |
Jan 16, 2003 | 11.95 | 12.09 | 11.72 | 11.88 | 3,742,512 | -0.26(-2.11%) |
Jan 15, 2003 | 12.36 | 12.42 | 12.13 | 12.14 | 2,910,818 | -0.22(-1.81%) |
Jan 14, 2003 | 12.18 | 12.44 | 11.91 | 12.37 | 2,512,548 | +0.23(+1.89%) |
Jan 13, 2003 | 11.91 | 12.19 | 11.90 | 12.14 | 4,353,236 | +0.23(+1.92%) |
Jan 10, 2003 | 13.19 | 13.19 | 11.90 | 11.91 | 7,510,134 | -1.28(-9.72%) |
Jan 09, 2003 | 13.09 | 13.35 | 13.05 | 13.19 | 1,407,699 | +0.16(+1.23%) |
Jan 08, 2003 | 13.51 | 13.51 | 12.82 | 13.03 | 2,535,038 | -0.48(-3.56%) |
Jan 07, 2003 | 13.79 | 13.79 | 13.50 | 13.51 | 874,053 | -0.24(-1.73%) |
Jan 06, 2003 | 13.95 | 14.04 | 13.60 | 13.75 | 767,280 | -0.25(-1.77%) |
Jan 03, 2003 | 13.99 | 14.05 | 13.86 | 14.00 | 851,345 | -0.05(-0.39%) |