Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.11 | 10.39 | 10.08 | 10.30 | 233,305 | +0.13(+1.33%) |
Mar 28, 2003 | 10.19 | 10.22 | 10.08 | 10.16 | 118,016 | -0.05(-0.45%) |
Mar 27, 2003 | 10.21 | 10.27 | 10.15 | 10.21 | 151,909 | +0.03(+0.30%) |
Mar 26, 2003 | 10.31 | 10.31 | 10.16 | 10.18 | 186,990 | -0.10(-0.97%) |
Mar 25, 2003 | 9.980 | 10.32 | 9.980 | 10.28 | 167,215 | +0.27(+2.71%) |
Mar 24, 2003 | 10.19 | 10.25 | 9.958 | 10.01 | 10,092,789 | -0.22(-2.19%) |
Mar 21, 2003 | 10.29 | 10.45 | 10.11 | 10.23 | 250,535 | -0.01(-0.08%) |
Mar 20, 2003 | 10.21 | 10.31 | 10.08 | 10.24 | 228,750 | -0.01(-0.13%) |
Mar 19, 2003 | 10.13 | 10.29 | 10.13 | 10.25 | 217,335 | +0.10(+0.96%) |
Mar 18, 2003 | 10.35 | 10.51 | 10.03 | 10.16 | 492,610 | -0.14(-1.34%) |
Mar 17, 2003 | 9.521 | 10.36 | 9.521 | 10.29 | 666,445 | +0.74(+7.70%) |
Mar 14, 2003 | 9.504 | 9.558 | 9.434 | 9.558 | 210,429 | +0.07(+0.69%) |
Mar 13, 2003 | 9.211 | 9.504 | 9.115 | 9.493 | 233,388 | +0.39(+4.30%) |
Mar 12, 2003 | 9.100 | 9.182 | 9.015 | 9.102 | 405,967 | +0.04(+0.48%) |
Mar 11, 2003 | 9.198 | 9.265 | 9.013 | 9.059 | 296,569 | -0.19(-2.09%) |
Mar 10, 2003 | 9.419 | 9.450 | 9.169 | 9.252 | 187,815 | -0.19(-1.98%) |
Mar 07, 2003 | 9.298 | 9.463 | 9.298 | 9.439 | 181,370 | +0.02(+0.25%) |
Mar 06, 2003 | 9.211 | 9.458 | 9.083 | 9.415 | 210,141 | +0.24(+2.63%) |
Mar 05, 2003 | 9.428 | 9.450 | 9.113 | 9.174 | 305,200 | -0.27(-2.90%) |
Mar 04, 2003 | 9.365 | 9.543 | 9.261 | 9.448 | 251,571 | +0.07(+0.79%) |
Mar 03, 2003 | 9.630 | 9.841 | 9.217 | 9.374 | 387,024 | -0.23(-2.40%) |
Feb 28, 2003 | 9.474 | 9.686 | 9.474 | 9.604 | 227,749 | +0.03(+0.27%) |
Feb 27, 2003 | 9.428 | 9.680 | 9.428 | 9.578 | 191,268 | +0.07(+0.78%) |
Feb 26, 2003 | 9.228 | 9.550 | 9.133 | 9.504 | 441,343 | +0.27(+2.97%) |
Feb 25, 2003 | 9.222 | 9.291 | 8.907 | 9.230 | 516,493 | -0.17(-1.85%) |
Feb 24, 2003 | 9.745 | 9.826 | 9.361 | 9.404 | 335,582 | -0.37(-3.80%) |
Feb 21, 2003 | 9.767 | 9.841 | 9.686 | 9.776 | 182,636 | -0.03(-0.31%) |
Feb 20, 2003 | 9.554 | 10.09 | 9.532 | 9.806 | 300,251 | -0.01(-0.13%) |
Feb 19, 2003 | 9.947 | 10.10 | 9.786 | 9.819 | 217,622 | -0.17(-1.70%) |
Feb 18, 2003 | 10.07 | 10.14 | 9.919 | 9.988 | 267,453 | +0.00(+0.04%) |
Feb 14, 2003 | 10.26 | 10.33 | 9.906 | 9.984 | 425,232 | -0.27(-2.63%) |
Feb 13, 2003 | 10.24 | 10.41 | 10.16 | 10.25 | 341,911 | +0.09(+0.92%) |
Feb 12, 2003 | 10.34 | 10.50 | 10.14 | 10.16 | 213,709 | -0.18(-1.74%) |
Feb 11, 2003 | 10.22 | 10.46 | 10.17 | 10.34 | 280,227 | +0.16(+1.60%) |
Feb 10, 2003 | 10.15 | 10.29 | 9.936 | 10.18 | 266,417 | +0.08(+0.84%) |
Feb 07, 2003 | 10.18 | 10.29 | 10.09 | 10.09 | 221,995 | -0.00(-0.02%) |
Feb 06, 2003 | 9.971 | 10.52 | 9.960 | 10.09 | 586,003 | +0.22(+2.20%) |
Feb 05, 2003 | 10.35 | 10.60 | 9.680 | 9.878 | 493,706 | -0.45(-4.35%) |
Feb 04, 2003 | 10.07 | 10.34 | 10.05 | 10.33 | 163,648 | +0.23(+2.26%) |
Feb 03, 2003 | 10.09 | 10.19 | 9.891 | 10.10 | 166,755 | -0.05(-0.49%) |
Jan 31, 2003 | 10.05 | 10.25 | 10.03 | 10.15 | 178,263 | +0.01(+0.11%) |
Jan 30, 2003 | 10.57 | 10.64 | 10.06 | 10.14 | 317,163 | -0.44(-4.15%) |
Jan 29, 2003 | 10.67 | 10.75 | 10.41 | 10.58 | 387,024 | -0.13(-1.20%) |
Jan 28, 2003 | 10.31 | 10.78 | 10.27 | 10.71 | 384,032 | +0.43(+4.16%) |
Jan 27, 2003 | 10.24 | 10.31 | 10.14 | 10.28 | 251,686 | +0.05(+0.51%) |
Jan 24, 2003 | 10.38 | 10.41 | 10.22 | 10.23 | 200,014 | -0.14(-1.32%) |
Jan 23, 2003 | 10.51 | 10.56 | 10.28 | 10.36 | 201,740 | -0.07(-0.62%) |
Jan 22, 2003 | 10.20 | 10.60 | 10.10 | 10.43 | 264,921 | +0.20(+2.00%) |
Jan 21, 2003 | 10.33 | 10.35 | 10.10 | 10.22 | 303,934 | -0.11(-1.05%) |
Jan 17, 2003 | 10.69 | 10.77 | 10.26 | 10.33 | 330,403 | -0.42(-3.92%) |
Jan 16, 2003 | 10.85 | 10.88 | 10.64 | 10.75 | 124,750 | -0.11(-1.00%) |
Jan 15, 2003 | 11.12 | 11.14 | 10.63 | 10.86 | 265,151 | -0.24(-2.15%) |
Jan 14, 2003 | 11.21 | 11.23 | 11.09 | 11.10 | 149,492 | -0.07(-0.60%) |
Jan 13, 2003 | 11.22 | 11.25 | 10.97 | 11.17 | 188,391 | +0.03(+0.31%) |
Jan 10, 2003 | 11.12 | 11.51 | 11.02 | 11.13 | 300,597 | +0.03(+0.29%) |
Jan 09, 2003 | 10.75 | 11.14 | 10.75 | 11.10 | 270,790 | +0.40(+3.71%) |
Jan 08, 2003 | 10.89 | 10.90 | 10.63 | 10.70 | 230,741 | -0.23(-2.07%) |
Jan 07, 2003 | 11.11 | 11.12 | 10.92 | 10.93 | 366,079 | -0.19(-1.70%) |
Jan 06, 2003 | 11.24 | 11.24 | 10.97 | 11.12 | 327,296 | -0.03(-0.25%) |
Jan 03, 2003 | 10.85 | 11.27 | 10.84 | 11.15 | 767,144 | +0.26(+2.39%) |