Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.00 | 11.08 | 10.86 | 10.94 | 519,176 | -0.05(-0.49%) |
Mar 28, 2003 | 11.03 | 11.05 | 10.94 | 10.99 | 495,455 | +0.02(+0.16%) |
Mar 27, 2003 | 10.87 | 11.06 | 10.82 | 10.97 | 986,872 | +0.05(+0.49%) |
Mar 26, 2003 | 11.13 | 11.14 | 10.89 | 10.92 | 686,066 | -0.10(-0.86%) |
Mar 25, 2003 | 10.92 | 11.11 | 10.88 | 11.01 | 536,504 | +0.15(+1.37%) |
Mar 24, 2003 | 11.03 | 11.06 | 10.83 | 10.87 | 483,510 | -0.27(-2.45%) |
Mar 21, 2003 | 11.06 | 11.14 | 10.99 | 11.14 | 1,017,155 | +0.07(+0.59%) |
Mar 20, 2003 | 11.06 | 11.12 | 10.95 | 11.07 | 898,885 | +0.12(+1.14%) |
Mar 19, 2003 | 11.09 | 11.10 | 10.93 | 10.95 | 528,093 | -0.06(-0.54%) |
Mar 18, 2003 | 10.91 | 11.02 | 10.85 | 11.01 | 878,697 | +0.12(+1.15%) |
Mar 17, 2003 | 10.70 | 10.89 | 10.63 | 10.88 | 774,390 | +0.24(+2.23%) |
Mar 14, 2003 | 10.66 | 10.72 | 10.59 | 10.65 | 710,965 | +0.04(+0.39%) |
Mar 13, 2003 | 10.58 | 10.66 | 10.46 | 10.60 | 722,069 | +0.18(+1.77%) |
Mar 12, 2003 | 10.44 | 10.52 | 10.34 | 10.42 | 459,789 | +0.02(+0.17%) |
Mar 11, 2003 | 10.49 | 10.57 | 10.38 | 10.40 | 1,458,606 | -0.02(-0.17%) |
Mar 10, 2003 | 10.66 | 10.66 | 10.41 | 10.42 | 1,665,032 | -0.25(-2.34%) |
Mar 07, 2003 | 10.65 | 10.73 | 10.55 | 10.67 | 708,946 | +0.04(+0.33%) |
Mar 06, 2003 | 10.67 | 10.69 | 10.53 | 10.63 | 732,836 | +0.00(+0.00%) |
Mar 05, 2003 | 10.57 | 10.64 | 10.48 | 10.63 | 402,925 | +0.11(+1.02%) |
Mar 04, 2003 | 10.56 | 10.66 | 10.49 | 10.53 | 525,906 | -0.07(-0.62%) |
Mar 03, 2003 | 10.64 | 10.75 | 10.58 | 10.59 | 359,520 | +0.07(+0.68%) |
Feb 28, 2003 | 10.53 | 10.66 | 10.52 | 10.52 | 1,661,331 | -0.01(-0.11%) |
Feb 27, 2003 | 10.58 | 10.66 | 10.49 | 10.53 | 1,070,990 | +0.02(+0.17%) |
Feb 26, 2003 | 10.70 | 10.70 | 10.47 | 10.52 | 1,270,182 | -0.18(-1.72%) |
Feb 25, 2003 | 10.68 | 10.76 | 10.53 | 10.70 | 1,107,329 | +0.07(+0.67%) |
Feb 24, 2003 | 10.76 | 10.76 | 10.58 | 10.63 | 1,449,185 | -0.07(-0.67%) |
Feb 21, 2003 | 10.69 | 10.80 | 10.56 | 10.70 | 532,971 | +0.14(+1.30%) |
Feb 20, 2003 | 10.63 | 10.70 | 10.54 | 10.56 | 670,589 | -0.01(-0.06%) |
Feb 19, 2003 | 10.58 | 10.66 | 10.48 | 10.57 | 1,261,602 | +0.01(+0.06%) |
Feb 18, 2003 | 10.52 | 10.64 | 10.47 | 10.56 | 1,070,990 | +0.11(+1.08%) |
Feb 14, 2003 | 10.40 | 10.45 | 10.28 | 10.45 | 695,151 | +0.17(+1.68%) |
Feb 13, 2003 | 10.12 | 10.43 | 9.932 | 10.28 | 846,564 | +0.14(+1.41%) |
Feb 12, 2003 | 10.52 | 10.55 | 10.10 | 10.13 | 1,194,308 | -0.36(-3.45%) |
Feb 11, 2003 | 10.79 | 10.81 | 10.44 | 10.50 | 868,098 | -0.18(-1.67%) |
Feb 10, 2003 | 10.69 | 10.76 | 10.58 | 10.68 | 550,973 | +0.04(+0.34%) |
Feb 07, 2003 | 10.88 | 10.88 | 10.59 | 10.64 | 1,136,771 | -0.19(-1.76%) |
Feb 06, 2003 | 10.97 | 10.97 | 10.75 | 10.83 | 457,097 | -0.10(-0.92%) |
Feb 05, 2003 | 11.11 | 11.11 | 10.85 | 10.93 | 326,378 | -0.17(-1.50%) |
Feb 04, 2003 | 11.11 | 11.12 | 11.00 | 11.10 | 288,861 | -0.05(-0.48%) |
Feb 03, 2003 | 11.17 | 11.20 | 11.07 | 11.15 | 479,809 | +0.04(+0.32%) |
Jan 31, 2003 | 11.03 | 11.12 | 11.00 | 11.12 | 573,516 | +0.12(+1.14%) |
Jan 30, 2003 | 11.28 | 11.28 | 10.98 | 10.99 | 1,389,461 | -0.18(-1.60%) |
Jan 29, 2003 | 11.17 | 11.26 | 10.98 | 11.17 | 806,692 | -0.01(-0.05%) |
Jan 28, 2003 | 11.00 | 11.19 | 10.94 | 11.17 | 1,084,954 | +0.33(+3.01%) |
Jan 27, 2003 | 11.28 | 11.32 | 10.83 | 10.85 | 653,765 | -0.43(-3.85%) |
Jan 24, 2003 | 11.43 | 11.53 | 11.22 | 11.28 | 904,941 | -0.30(-2.57%) |
Jan 23, 2003 | 11.44 | 11.64 | 11.44 | 11.58 | 698,516 | +0.21(+1.83%) |
Jan 22, 2003 | 11.51 | 11.53 | 11.23 | 11.37 | 1,389,630 | -0.10(-0.88%) |
Jan 21, 2003 | 11.74 | 11.83 | 11.47 | 11.47 | 683,879 | -0.24(-2.08%) |
Jan 17, 2003 | 11.80 | 11.88 | 11.65 | 11.72 | 891,651 | -0.05(-0.45%) |
Jan 16, 2003 | 11.85 | 11.94 | 11.76 | 11.77 | 1,227,450 | -0.02(-0.15%) |
Jan 15, 2003 | 11.82 | 11.86 | 11.72 | 11.79 | 682,365 | -0.04(-0.30%) |
Jan 14, 2003 | 11.86 | 11.86 | 11.68 | 11.82 | 1,655,106 | +0.02(+0.20%) |
Jan 13, 2003 | 12.21 | 12.21 | 11.72 | 11.80 | 1,341,851 | -0.26(-2.12%) |
Jan 10, 2003 | 12.13 | 12.13 | 11.98 | 12.05 | 942,963 | +0.00(+0.00%) |
Jan 09, 2003 | 12.17 | 12.20 | 12.02 | 12.05 | 1,118,265 | -0.06(-0.49%) |
Jan 08, 2003 | 12.07 | 12.19 | 11.95 | 12.11 | 2,722,732 | +0.08(+0.69%) |
Jan 07, 2003 | 12.19 | 12.30 | 11.90 | 12.03 | 2,373,979 | -0.27(-2.18%) |
Jan 06, 2003 | 11.74 | 12.30 | 11.74 | 12.30 | 3,672,762 | +0.53(+4.49%) |
Jan 03, 2003 | 11.77 | 11.89 | 11.69 | 11.77 | 1,044,577 | +0.12(+1.02%) |