Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.33 | 11.42 | 11.15 | 11.20 | 3,640,417 | -0.16(-1.38%) |
Mar 28, 2003 | 11.28 | 11.45 | 11.27 | 11.36 | 27,421 | +0.03(+0.22%) |
Mar 27, 2003 | 11.21 | 11.33 | 11.18 | 11.33 | 24,821 | +0.03(+0.30%) |
Mar 26, 2003 | 11.43 | 11.48 | 11.30 | 11.30 | 30,021 | -0.18(-1.55%) |
Mar 25, 2003 | 11.48 | 11.77 | 11.29 | 11.48 | 43,975 | -0.01(-0.07%) |
Mar 24, 2003 | 11.90 | 11.90 | 11.49 | 11.49 | 30,494 | -0.36(-3.04%) |
Mar 21, 2003 | 11.80 | 11.84 | 11.57 | 11.84 | 41,604 | +0.30(+2.64%) |
Mar 20, 2003 | 11.54 | 11.74 | 11.38 | 11.54 | 50,824 | -0.03(-0.26%) |
Mar 19, 2003 | 11.66 | 11.66 | 11.57 | 11.57 | 26,475 | -0.06(-0.51%) |
Mar 18, 2003 | 11.79 | 11.79 | 11.46 | 11.63 | 37,824 | +0.02(+0.15%) |
Mar 17, 2003 | 11.61 | 11.63 | 11.32 | 11.61 | 56,497 | +0.26(+2.27%) |
Mar 14, 2003 | 11.46 | 11.60 | 11.35 | 11.35 | 43,904 | -0.15(-1.32%) |
Mar 13, 2003 | 11.18 | 11.51 | 11.13 | 11.51 | 58,388 | +0.25(+2.22%) |
Mar 12, 2003 | 10.89 | 11.26 | 10.67 | 11.26 | 3,876,808 | +0.39(+3.59%) |
Mar 11, 2003 | 10.85 | 10.88 | 10.58 | 10.87 | 43,259 | +0.18(+1.66%) |
Mar 10, 2003 | 11.08 | 11.08 | 10.64 | 10.69 | 86,755 | -0.19(-1.71%) |
Mar 07, 2003 | 11.00 | 11.10 | 10.79 | 10.88 | 69,971 | -0.17(-1.53%) |
Mar 06, 2003 | 11.27 | 11.27 | 11.02 | 11.05 | 65,480 | -0.10(-0.91%) |
Mar 05, 2003 | 11.40 | 11.40 | 11.12 | 11.15 | 57,679 | -0.18(-1.57%) |
Mar 04, 2003 | 11.38 | 11.42 | 11.21 | 11.32 | 40,422 | +0.04(+0.38%) |
Mar 03, 2003 | 11.32 | 11.38 | 11.16 | 11.28 | 38,058 | -0.03(-0.30%) |
Feb 28, 2003 | 11.42 | 11.43 | 11.23 | 11.32 | 46,332 | -0.06(-0.52%) |
Feb 27, 2003 | 11.20 | 11.42 | 11.20 | 11.38 | 29,076 | +0.24(+2.13%) |
Feb 26, 2003 | 11.42 | 11.42 | 11.10 | 11.14 | 21,038 | -0.22(-1.94%) |
Feb 25, 2003 | 11.28 | 11.42 | 11.11 | 11.36 | 36,640 | +0.28(+2.52%) |
Feb 24, 2003 | 11.34 | 11.42 | 11.07 | 11.08 | 27,421 | -0.34(-3.00%) |
Feb 21, 2003 | 11.08 | 11.42 | 11.03 | 11.42 | 44,441 | +0.08(+0.71%) |
Feb 20, 2003 | 11.39 | 11.41 | 11.25 | 11.34 | 17,729 | +0.01(+0.11%) |
Feb 19, 2003 | 11.41 | 11.42 | 11.16 | 11.33 | 15,365 | -0.09(-0.77%) |
Feb 18, 2003 | 11.10 | 11.42 | 11.10 | 11.42 | 30,021 | +0.14(+1.23%) |
Feb 14, 2003 | 11.32 | 11.38 | 11.15 | 11.28 | 25,293 | +0.01(+0.07%) |
Feb 13, 2003 | 11.22 | 11.42 | 11.00 | 11.27 | 37,113 | +0.27(+2.46%) |
Feb 12, 2003 | 11.04 | 11.16 | 11.00 | 11.00 | 36,876 | -0.02(-0.15%) |
Feb 11, 2003 | 11.29 | 11.29 | 11.00 | 11.02 | 49,169 | -0.17(-1.55%) |
Feb 10, 2003 | 11.10 | 11.20 | 11.05 | 11.19 | 30,021 | +0.15(+1.34%) |
Feb 07, 2003 | 11.26 | 11.42 | 11.04 | 11.04 | 44,205 | -0.08(-0.76%) |
Feb 06, 2003 | 11.23 | 11.34 | 11.05 | 11.13 | 47,041 | -0.11(-1.01%) |
Feb 05, 2003 | 11.50 | 11.50 | 11.22 | 11.24 | 18,438 | -0.22(-1.96%) |
Feb 04, 2003 | 11.42 | 11.46 | 11.15 | 11.46 | 43,495 | +0.04(+0.33%) |
Feb 03, 2003 | 11.42 | 11.59 | 11.42 | 11.43 | 14,419 | -0.02(-0.18%) |
Jan 31, 2003 | 11.37 | 11.64 | 11.00 | 11.45 | 27,421 | +0.27(+2.42%) |
Jan 30, 2003 | 11.49 | 11.69 | 11.13 | 11.18 | 35,222 | -0.31(-2.69%) |
Jan 29, 2003 | 11.84 | 11.84 | 11.47 | 11.49 | 19,620 | -0.36(-3.00%) |
Jan 28, 2003 | 11.00 | 11.84 | 11.00 | 11.84 | 77,536 | +0.73(+6.59%) |
Jan 27, 2003 | 11.16 | 11.37 | 11.00 | 11.11 | 61,934 | -0.35(-3.06%) |
Jan 24, 2003 | 11.84 | 11.84 | 11.36 | 11.46 | 66,662 | -0.28(-2.38%) |
Jan 23, 2003 | 11.84 | 11.84 | 11.55 | 11.74 | 24,348 | +0.19(+1.65%) |
Jan 22, 2003 | 11.84 | 11.84 | 11.53 | 11.55 | 50,587 | -0.02(-0.15%) |
Jan 21, 2003 | 12.06 | 12.10 | 11.54 | 11.57 | 83,209 | -0.49(-4.10%) |
Jan 17, 2003 | 12.55 | 12.55 | 12.06 | 12.06 | 38,768 | -0.28(-2.23%) |
Jan 16, 2003 | 12.67 | 12.67 | 12.27 | 12.34 | 22,457 | -0.01(-0.10%) |
Jan 15, 2003 | 12.59 | 12.65 | 12.35 | 12.35 | 66,662 | -0.22(-1.72%) |
Jan 14, 2003 | 12.23 | 12.56 | 12.23 | 12.56 | 44,205 | +0.13(+1.05%) |
Jan 13, 2003 | 12.44 | 12.48 | 12.13 | 12.43 | 35,458 | +0.14(+1.17%) |
Jan 10, 2003 | 12.12 | 12.43 | 12.12 | 12.29 | 69,971 | +0.06(+0.45%) |
Jan 09, 2003 | 12.22 | 12.37 | 12.11 | 12.23 | 55,788 | +0.12(+0.98%) |
Jan 08, 2003 | 12.06 | 12.23 | 11.89 | 12.12 | 45,859 | -0.15(-1.21%) |
Jan 07, 2003 | 11.91 | 12.31 | 11.84 | 12.26 | 94,792 | +0.25(+2.08%) |
Jan 06, 2003 | 11.84 | 12.05 | 11.64 | 12.01 | 46,096 | +0.20(+1.72%) |
Jan 03, 2003 | 11.78 | 11.84 | 11.72 | 11.81 | 27,421 | +0.03(+0.29%) |