Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.11 | 11.34 | 10.96 | 11.18 | 2,022,609 | -0.08(-0.68%) |
Mar 28, 2003 | 11.14 | 11.34 | 11.13 | 11.26 | 1,676,783 | +0.05(+0.42%) |
Mar 27, 2003 | 10.99 | 11.22 | 10.91 | 11.21 | 2,381,220 | +0.22(+2.00%) |
Mar 26, 2003 | 10.80 | 11.00 | 10.80 | 10.99 | 1,439,840 | +0.10(+0.90%) |
Mar 25, 2003 | 10.53 | 10.97 | 10.53 | 10.90 | 1,902,815 | +0.38(+3.65%) |
Mar 24, 2003 | 10.80 | 10.80 | 10.41 | 10.51 | 731,767 | -0.29(-2.65%) |
Mar 21, 2003 | 10.74 | 10.80 | 10.57 | 10.80 | 1,172,040 | +0.13(+1.19%) |
Mar 20, 2003 | 10.53 | 10.68 | 10.31 | 10.67 | 1,229,898 | +0.03(+0.28%) |
Mar 19, 2003 | 10.61 | 10.71 | 10.46 | 10.64 | 654,733 | +0.03(+0.28%) |
Mar 18, 2003 | 10.54 | 10.75 | 10.50 | 10.61 | 1,331,838 | -0.03(-0.26%) |
Mar 17, 2003 | 10.15 | 10.65 | 10.13 | 10.64 | 1,250,837 | +0.46(+4.55%) |
Mar 14, 2003 | 10.55 | 10.62 | 10.14 | 10.18 | 1,377,574 | -0.17(-1.67%) |
Mar 13, 2003 | 9.800 | 10.35 | 9.800 | 10.35 | 2,786,888 | +0.62(+6.39%) |
Mar 12, 2003 | 9.528 | 9.754 | 9.487 | 9.727 | 2,187,918 | +0.38(+4.03%) |
Mar 11, 2003 | 9.743 | 9.775 | 9.351 | 9.351 | 1,272,658 | -0.39(-4.03%) |
Mar 10, 2003 | 9.777 | 9.802 | 9.666 | 9.743 | 1,304,728 | -0.06(-0.58%) |
Mar 07, 2003 | 9.539 | 9.823 | 9.503 | 9.800 | 1,191,546 | +0.23(+2.37%) |
Mar 06, 2003 | 9.494 | 9.618 | 9.387 | 9.573 | 840,430 | +0.05(+0.52%) |
Mar 05, 2003 | 9.392 | 9.627 | 9.344 | 9.523 | 773,425 | +0.08(+0.89%) |
Mar 04, 2003 | 9.494 | 9.514 | 9.426 | 9.439 | 1,009,596 | -0.07(-0.69%) |
Mar 03, 2003 | 9.652 | 9.750 | 9.505 | 9.505 | 832,716 | -0.05(-0.52%) |
Feb 28, 2003 | 9.543 | 9.609 | 9.414 | 9.555 | 988,767 | +0.05(+0.57%) |
Feb 27, 2003 | 9.505 | 9.598 | 9.423 | 9.500 | 709,505 | +0.03(+0.31%) |
Feb 26, 2003 | 9.612 | 9.614 | 9.460 | 9.471 | 840,981 | -0.16(-1.67%) |
Feb 25, 2003 | 9.414 | 9.632 | 9.285 | 9.632 | 832,054 | +0.18(+1.94%) |
Feb 24, 2003 | 9.589 | 9.602 | 9.446 | 9.448 | 599,520 | -0.25(-2.53%) |
Feb 21, 2003 | 9.541 | 9.754 | 9.437 | 9.693 | 907,766 | +0.15(+1.59%) |
Feb 20, 2003 | 9.593 | 9.641 | 9.380 | 9.541 | 1,028,441 | -0.00(-0.02%) |
Feb 19, 2003 | 9.566 | 9.675 | 9.489 | 9.543 | 748,518 | -0.01(-0.07%) |
Feb 18, 2003 | 9.414 | 9.646 | 9.414 | 9.550 | 971,906 | +0.20(+2.09%) |
Feb 14, 2003 | 9.421 | 9.421 | 9.051 | 9.355 | 1,755,140 | -0.07(-0.70%) |
Feb 13, 2003 | 9.532 | 9.639 | 9.262 | 9.421 | 1,466,290 | -0.02(-0.26%) |
Feb 12, 2003 | 9.845 | 9.891 | 9.260 | 9.446 | 1,785,005 | -0.40(-4.06%) |
Feb 11, 2003 | 9.641 | 10.16 | 9.641 | 9.845 | 4,895,017 | +0.35(+3.70%) |
Feb 10, 2003 | 9.346 | 9.494 | 9.101 | 9.494 | 1,118,259 | +0.20(+2.20%) |
Feb 07, 2003 | 9.362 | 9.505 | 9.278 | 9.289 | 1,128,729 | +0.03(+0.32%) |
Feb 06, 2003 | 9.394 | 9.416 | 9.185 | 9.260 | 750,833 | -0.13(-1.40%) |
Feb 05, 2003 | 9.505 | 9.537 | 9.385 | 9.392 | 859,496 | -0.02(-0.24%) |
Feb 04, 2003 | 9.689 | 9.689 | 9.187 | 9.414 | 1,962,547 | -0.27(-2.81%) |
Feb 03, 2003 | 9.891 | 9.968 | 9.652 | 9.686 | 1,516,764 | -0.18(-1.82%) |
Jan 31, 2003 | 9.471 | 9.938 | 9.392 | 9.866 | 1,938,743 | +0.04(+0.39%) |
Jan 30, 2003 | 9.997 | 10.05 | 9.777 | 9.827 | 840,651 | -0.17(-1.68%) |
Jan 29, 2003 | 9.723 | 9.999 | 9.553 | 9.995 | 1,010,147 | +0.27(+2.82%) |
Jan 28, 2003 | 9.734 | 9.743 | 9.564 | 9.720 | 978,739 | -0.01(-0.14%) |
Jan 27, 2003 | 9.970 | 9.970 | 9.709 | 9.734 | 1,165,648 | -0.24(-2.37%) |
Jan 24, 2003 | 10.13 | 10.16 | 9.945 | 9.970 | 1,133,358 | -0.20(-1.99%) |
Jan 23, 2003 | 10.16 | 10.22 | 10.05 | 10.17 | 1,871,848 | +0.14(+1.43%) |
Jan 22, 2003 | 9.834 | 10.07 | 9.757 | 10.03 | 1,777,181 | +0.20(+1.98%) |
Jan 21, 2003 | 9.913 | 9.936 | 9.748 | 9.834 | 1,440,942 | -0.12(-1.16%) |
Jan 17, 2003 | 9.646 | 9.959 | 9.641 | 9.950 | 1,250,176 | +0.29(+2.98%) |
Jan 16, 2003 | 9.655 | 9.752 | 9.580 | 9.661 | 527,445 | +0.01(+0.09%) |
Jan 15, 2003 | 9.671 | 9.693 | 9.573 | 9.652 | 523,368 | -0.04(-0.44%) |
Jan 14, 2003 | 9.686 | 9.752 | 9.478 | 9.695 | 910,852 | -0.03(-0.30%) |
Jan 13, 2003 | 9.777 | 9.845 | 9.666 | 9.725 | 853,434 | -0.07(-0.67%) |
Jan 10, 2003 | 9.641 | 9.802 | 9.587 | 9.791 | 1,068,777 | +0.03(+0.30%) |
Jan 09, 2003 | 9.596 | 9.784 | 9.541 | 9.761 | 859,716 | +0.18(+1.89%) |
Jan 08, 2003 | 9.562 | 9.614 | 9.514 | 9.580 | 760,751 | +0.01(+0.12%) |
Jan 07, 2003 | 9.600 | 9.752 | 9.478 | 9.568 | 1,182,509 | -0.13(-1.33%) |
Jan 06, 2003 | 9.584 | 9.766 | 9.573 | 9.698 | 831,063 | +0.10(+0.99%) |
Jan 03, 2003 | 9.528 | 9.664 | 9.525 | 9.602 | 853,765 | +0.07(+0.69%) |