Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.53 | 11.59 | 11.15 | 11.46 | 1,200,448 | -0.17(-1.44%) |
Mar 28, 2003 | 11.58 | 11.70 | 11.45 | 11.62 | 962,623 | -0.02(-0.15%) |
Mar 27, 2003 | 11.71 | 11.88 | 11.45 | 11.64 | 906,845 | -0.08(-0.67%) |
Mar 26, 2003 | 11.75 | 12.03 | 11.65 | 11.72 | 1,525,058 | +0.00(+0.03%) |
Mar 25, 2003 | 11.81 | 11.84 | 11.27 | 11.72 | 1,810,194 | -0.16(-1.31%) |
Mar 24, 2003 | 12.08 | 12.10 | 11.80 | 11.87 | 1,305,608 | -0.44(-3.58%) |
Mar 21, 2003 | 11.84 | 12.31 | 11.68 | 12.31 | 1,028,357 | +0.56(+4.77%) |
Mar 20, 2003 | 11.66 | 11.87 | 11.47 | 11.75 | 894,782 | -0.01(-0.06%) |
Mar 19, 2003 | 11.66 | 11.86 | 11.63 | 11.76 | 894,853 | +0.03(+0.24%) |
Mar 18, 2003 | 11.65 | 11.80 | 11.48 | 11.73 | 925,680 | +0.08(+0.70%) |
Mar 17, 2003 | 10.92 | 11.66 | 10.76 | 11.65 | 1,841,470 | +0.69(+6.25%) |
Mar 14, 2003 | 10.94 | 11.04 | 10.71 | 10.96 | 1,016,087 | +0.04(+0.39%) |
Mar 13, 2003 | 10.19 | 10.93 | 10.19 | 10.92 | 2,126,097 | +0.82(+8.08%) |
Mar 12, 2003 | 10.06 | 10.12 | 10.02 | 10.10 | 96,108,160 | +0.06(+0.56%) |
Mar 11, 2003 | 10.07 | 10.27 | 10.04 | 10.05 | 719,215 | -0.02(-0.21%) |
Mar 10, 2003 | 10.27 | 10.27 | 10.05 | 10.07 | 762,029 | -0.19(-1.83%) |
Mar 07, 2003 | 9.976 | 10.31 | 9.937 | 10.26 | 861,368 | +0.22(+2.19%) |
Mar 06, 2003 | 10.19 | 10.22 | 10.00 | 10.04 | 803,530 | -0.18(-1.77%) |
Mar 05, 2003 | 10.27 | 10.33 | 10.10 | 10.22 | 690,108 | -0.05(-0.45%) |
Mar 04, 2003 | 10.41 | 10.44 | 10.21 | 10.26 | 748,697 | -0.15(-1.47%) |
Mar 03, 2003 | 10.60 | 10.74 | 10.41 | 10.42 | 1,499,647 | -0.09(-0.85%) |
Feb 28, 2003 | 10.54 | 10.63 | 10.47 | 10.51 | 1,175,156 | +0.05(+0.48%) |
Feb 27, 2003 | 10.05 | 10.52 | 10.01 | 10.46 | 2,061,499 | +0.47(+4.69%) |
Feb 26, 2003 | 9.980 | 10.04 | 9.873 | 9.987 | 938,735 | -0.04(-0.42%) |
Feb 25, 2003 | 9.887 | 10.03 | 9.681 | 10.03 | 654,053 | +0.12(+1.18%) |
Feb 24, 2003 | 10.15 | 10.15 | 9.901 | 9.912 | 431,153 | -0.21(-2.07%) |
Feb 21, 2003 | 10.03 | 10.17 | 9.905 | 10.12 | 705,319 | +0.09(+0.92%) |
Feb 20, 2003 | 9.994 | 10.08 | 9.905 | 10.03 | 773,297 | +0.02(+0.18%) |
Feb 19, 2003 | 10.17 | 10.18 | 9.869 | 10.01 | 1,218,346 | -0.14(-1.40%) |
Feb 18, 2003 | 10.33 | 10.38 | 10.06 | 10.15 | 1,323,693 | -0.20(-1.89%) |
Feb 14, 2003 | 9.891 | 10.50 | 9.869 | 10.35 | 2,228,252 | +0.47(+4.74%) |
Feb 13, 2003 | 10.21 | 10.24 | 9.724 | 9.880 | 1,568,940 | -0.33(-3.20%) |
Feb 12, 2003 | 10.30 | 10.35 | 10.15 | 10.21 | 992,066 | -0.12(-1.17%) |
Feb 11, 2003 | 10.34 | 10.52 | 10.31 | 10.33 | 1,246,514 | +0.03(+0.31%) |
Feb 10, 2003 | 10.30 | 10.36 | 10.14 | 10.30 | 1,536,641 | -0.04(-0.34%) |
Feb 07, 2003 | 10.71 | 10.76 | 10.21 | 10.33 | 1,826,580 | -0.32(-3.00%) |
Feb 06, 2003 | 10.79 | 10.90 | 10.56 | 10.65 | 1,862,823 | -0.15(-1.38%) |
Feb 05, 2003 | 11.08 | 11.36 | 10.80 | 10.80 | 4,351,720 | -0.42(-3.73%) |
Feb 04, 2003 | 11.32 | 11.38 | 11.22 | 11.22 | 2,371,156 | -0.18(-1.56%) |
Feb 03, 2003 | 11.29 | 11.43 | 11.14 | 11.40 | 1,692,314 | +0.11(+0.94%) |
Jan 31, 2003 | 11.06 | 11.33 | 11.05 | 11.29 | 1,297,591 | +0.23(+2.05%) |
Jan 30, 2003 | 11.17 | 11.34 | 11.04 | 11.06 | 729,783 | -0.11(-0.95%) |
Jan 29, 2003 | 10.99 | 11.42 | 10.82 | 11.17 | 1,430,543 | +0.17(+1.52%) |
Jan 28, 2003 | 10.89 | 11.01 | 10.82 | 11.00 | 1,170,649 | +0.13(+1.21%) |
Jan 27, 2003 | 10.89 | 10.99 | 10.72 | 10.87 | 1,165,015 | -0.10(-0.91%) |
Jan 24, 2003 | 11.36 | 11.36 | 10.84 | 10.97 | 1,863,198 | -0.40(-3.52%) |
Jan 23, 2003 | 11.34 | 11.45 | 11.17 | 11.37 | 1,332,519 | +0.03(+0.28%) |
Jan 22, 2003 | 11.18 | 11.35 | 11.14 | 11.34 | 2,239,331 | +0.22(+1.98%) |
Jan 21, 2003 | 11.34 | 11.35 | 11.12 | 11.12 | 1,806,675 | -0.15(-1.35%) |
Jan 17, 2003 | 11.52 | 11.53 | 11.15 | 11.27 | 2,359,513 | -0.27(-2.31%) |
Jan 16, 2003 | 11.54 | 11.71 | 11.36 | 11.54 | 1,350,359 | -0.05(-0.46%) |
Jan 15, 2003 | 11.62 | 11.63 | 11.27 | 11.59 | 1,940,566 | -0.11(-0.94%) |
Jan 14, 2003 | 11.50 | 11.70 | 11.41 | 11.70 | 1,890,991 | +0.20(+1.76%) |
Jan 13, 2003 | 11.96 | 12.05 | 11.46 | 11.50 | 2,978,076 | -0.52(-4.34%) |
Jan 10, 2003 | 11.97 | 12.30 | 11.89 | 12.02 | 7,266,513 | -0.90(-6.98%) |
Jan 09, 2003 | 12.81 | 12.97 | 12.69 | 12.92 | 1,915,027 | +0.12(+0.94%) |
Jan 08, 2003 | 13.03 | 13.05 | 12.79 | 12.80 | 1,496,455 | -0.27(-2.09%) |
Jan 07, 2003 | 13.27 | 13.30 | 12.87 | 13.08 | 1,458,147 | -0.25(-1.89%) |
Jan 06, 2003 | 13.01 | 13.34 | 12.98 | 13.33 | 1,374,395 | +0.36(+2.77%) |
Jan 03, 2003 | 13.10 | 13.30 | 12.95 | 12.97 | 1,015,351 | -0.16(-1.24%) |