Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.31 | 10.39 | 9.810 | 9.842 | 2,633,245 | -0.61(-5.80%) |
Mar 28, 2003 | 10.87 | 10.91 | 10.41 | 10.45 | 2,041,924 | -0.45(-4.12%) |
Mar 27, 2003 | 10.93 | 11.07 | 10.76 | 10.90 | 1,520,564 | -0.13(-1.18%) |
Mar 26, 2003 | 11.09 | 11.31 | 10.94 | 11.03 | 1,561,796 | -0.08(-0.70%) |
Mar 25, 2003 | 11.04 | 11.20 | 10.79 | 11.11 | 2,697,790 | +0.02(+0.16%) |
Mar 24, 2003 | 11.34 | 11.43 | 10.98 | 11.09 | 1,566,098 | -0.63(-5.38%) |
Mar 21, 2003 | 12.39 | 12.40 | 11.41 | 11.72 | 2,460,683 | +0.23(+2.03%) |
Mar 20, 2003 | 11.35 | 11.73 | 11.15 | 11.49 | 1,999,061 | +0.11(+0.99%) |
Mar 19, 2003 | 11.50 | 11.55 | 11.10 | 11.37 | 1,639,619 | -0.13(-1.13%) |
Mar 18, 2003 | 11.35 | 11.56 | 11.12 | 11.50 | 2,875,654 | +0.09(+0.83%) |
Mar 17, 2003 | 10.66 | 11.47 | 10.60 | 11.41 | 2,620,330 | +0.63(+5.86%) |
Mar 14, 2003 | 11.00 | 11.15 | 10.61 | 10.78 | 1,725,747 | -0.30(-2.74%) |
Mar 13, 2003 | 10.39 | 11.08 | 10.38 | 11.08 | 2,062,247 | +0.85(+8.28%) |
Mar 12, 2003 | 10.15 | 10.37 | 9.930 | 10.23 | 2,173,839 | +0.10(+0.94%) |
Mar 11, 2003 | 10.21 | 10.31 | 9.938 | 10.14 | 1,151,465 | +0.01(+0.08%) |
Mar 10, 2003 | 10.39 | 10.39 | 10.07 | 10.13 | 1,177,732 | -0.31(-2.97%) |
Mar 07, 2003 | 10.28 | 10.47 | 10.13 | 10.44 | 5,346,430 | -0.22(-2.11%) |
Mar 06, 2003 | 10.75 | 10.81 | 10.30 | 10.66 | 3,572,078 | -0.17(-1.59%) |
Mar 05, 2003 | 10.75 | 10.85 | 10.50 | 10.84 | 1,496,986 | +0.10(+0.89%) |
Mar 04, 2003 | 11.03 | 11.06 | 10.68 | 10.74 | 1,547,553 | -0.29(-2.66%) |
Mar 03, 2003 | 11.64 | 11.74 | 10.91 | 11.04 | 2,155,396 | -0.48(-4.20%) |
Feb 28, 2003 | 11.32 | 11.56 | 11.19 | 11.52 | 1,261,972 | +0.13(+1.14%) |
Feb 27, 2003 | 11.20 | 11.48 | 10.92 | 11.39 | 1,619,064 | +0.35(+3.21%) |
Feb 26, 2003 | 11.41 | 11.54 | 10.98 | 11.04 | 1,474,306 | -0.48(-4.13%) |
Feb 25, 2003 | 11.15 | 11.57 | 11.04 | 11.51 | 1,815,430 | +0.14(+1.22%) |
Feb 24, 2003 | 11.37 | 11.63 | 11.24 | 11.37 | 1,884,164 | +0.02(+0.15%) |
Feb 21, 2003 | 11.73 | 11.73 | 11.30 | 11.36 | 1,914,943 | -0.39(-3.31%) |
Feb 20, 2003 | 11.36 | 11.76 | 11.32 | 11.74 | 2,884,970 | +0.42(+3.74%) |
Feb 19, 2003 | 11.42 | 11.55 | 11.23 | 11.32 | 2,074,050 | -0.19(-1.65%) |
Feb 18, 2003 | 11.03 | 11.51 | 11.00 | 11.51 | 2,966,664 | +0.66(+6.05%) |
Feb 14, 2003 | 10.40 | 10.93 | 10.29 | 10.85 | 2,616,746 | +0.53(+5.10%) |
Feb 13, 2003 | 10.67 | 10.68 | 10.19 | 10.33 | 2,928,594 | -0.35(-3.24%) |
Feb 12, 2003 | 10.51 | 10.89 | 10.51 | 10.67 | 1,691,963 | -0.03(-0.24%) |
Feb 11, 2003 | 10.89 | 11.06 | 10.60 | 10.70 | 1,928,366 | -0.17(-1.52%) |
Feb 10, 2003 | 10.65 | 10.98 | 10.47 | 10.86 | 2,328,967 | +0.25(+2.37%) |
Feb 07, 2003 | 10.91 | 10.97 | 10.50 | 10.61 | 1,600,087 | -0.16(-1.52%) |
Feb 06, 2003 | 10.68 | 10.99 | 10.61 | 10.78 | 2,627,392 | +0.09(+0.81%) |
Feb 05, 2003 | 10.91 | 11.19 | 10.63 | 10.69 | 2,713,599 | -0.10(-0.88%) |
Feb 04, 2003 | 10.15 | 10.89 | 10.14 | 10.79 | 7,415,620 | +0.54(+5.32%) |
Feb 03, 2003 | 10.03 | 10.51 | 10.02 | 10.24 | 3,824,217 | +0.14(+1.37%) |
Jan 31, 2003 | 9.912 | 10.17 | 9.541 | 10.10 | 5,428,239 | -0.35(-3.31%) |
Jan 30, 2003 | 11.23 | 11.30 | 10.37 | 10.45 | 2,798,295 | -0.77(-6.86%) |
Jan 29, 2003 | 10.66 | 11.24 | 10.30 | 11.22 | 3,782,213 | +0.51(+4.76%) |
Jan 28, 2003 | 10.55 | 10.80 | 10.21 | 10.71 | 3,453,818 | +0.21(+1.98%) |
Jan 27, 2003 | 10.46 | 10.83 | 10.37 | 10.50 | 1,578,564 | -0.13(-1.22%) |
Jan 24, 2003 | 11.17 | 11.19 | 10.47 | 10.63 | 3,929,517 | -0.59(-5.24%) |
Jan 23, 2003 | 11.11 | 11.26 | 10.80 | 11.22 | 4,347,127 | +0.73(+6.92%) |
Jan 22, 2003 | 10.86 | 11.18 | 10.49 | 10.49 | 3,895,613 | -0.30(-2.80%) |
Jan 21, 2003 | 10.88 | 11.12 | 10.73 | 10.79 | 2,819,824 | +0.14(+1.30%) |
Jan 17, 2003 | 11.07 | 11.10 | 10.64 | 10.66 | 2,346,555 | -0.66(-5.81%) |
Jan 16, 2003 | 11.16 | 11.41 | 11.03 | 11.31 | 4,248,886 | +0.20(+1.79%) |
Jan 15, 2003 | 11.36 | 11.49 | 10.80 | 11.11 | 2,622,763 | -0.60(-5.09%) |
Jan 14, 2003 | 11.55 | 12.11 | 11.45 | 11.71 | 3,091,982 | +0.08(+0.67%) |
Jan 13, 2003 | 12.13 | 12.43 | 11.59 | 11.63 | 2,349,332 | -0.29(-2.39%) |
Jan 10, 2003 | 11.11 | 12.00 | 11.10 | 11.92 | 2,348,407 | +0.48(+4.23%) |
Jan 09, 2003 | 10.92 | 11.62 | 10.87 | 11.43 | 2,986,336 | +0.73(+6.78%) |
Jan 08, 2003 | 10.76 | 11.00 | 10.65 | 10.71 | 1,866,922 | -0.28(-2.52%) |
Jan 07, 2003 | 11.07 | 11.31 | 10.78 | 10.98 | 2,830,006 | +0.12(+1.11%) |
Jan 06, 2003 | 10.63 | 11.02 | 10.38 | 10.86 | 3,525,908 | +0.92(+9.21%) |
Jan 03, 2003 | 9.886 | 10.41 | 9.861 | 9.947 | 1,719,850 | -0.12(-1.20%) |