Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.05 | 10.21 | 9.920 | 10.00 | 1,485,100 | -0.19(-1.86%) |
Mar 28, 2003 | 10.47 | 10.50 | 10.15 | 10.19 | 786,000 | -0.33(-3.14%) |
Mar 27, 2003 | 10.61 | 10.66 | 10.47 | 10.52 | 727,600 | -0.09(-0.85%) |
Mar 26, 2003 | 10.65 | 10.71 | 10.56 | 10.61 | 666,500 | -0.01(-0.09%) |
Mar 25, 2003 | 10.40 | 10.62 | 10.40 | 10.62 | 1,500,000 | +0.14(+1.34%) |
Mar 24, 2003 | 10.89 | 10.89 | 10.40 | 10.48 | 439,200 | -0.48(-4.38%) |
Mar 21, 2003 | 10.96 | 11.00 | 10.79 | 10.96 | 792,700 | +0.10(+0.92%) |
Mar 20, 2003 | 10.65 | 10.89 | 10.52 | 10.86 | 1,022,100 | +0.01(+0.09%) |
Mar 19, 2003 | 10.89 | 10.91 | 10.59 | 10.85 | 829,900 | -0.04(-0.37%) |
Mar 18, 2003 | 10.70 | 11.05 | 10.70 | 10.89 | 1,082,900 | -0.01(-0.09%) |
Mar 17, 2003 | 10.21 | 10.95 | 10.19 | 10.90 | 1,421,400 | +0.72(+7.07%) |
Mar 14, 2003 | 10.20 | 10.50 | 10.14 | 10.18 | 1,988,700 | +0.03(+0.30%) |
Mar 13, 2003 | 10.23 | 10.25 | 9.990 | 10.15 | 2,006,600 | +0.08(+0.79%) |
Mar 12, 2003 | 9.980 | 10.10 | 9.900 | 10.07 | 1,168,200 | +0.07(+0.70%) |
Mar 11, 2003 | 10.15 | 10.32 | 10.00 | 10.00 | 2,096,900 | -0.18(-1.77%) |
Mar 10, 2003 | 10.20 | 10.25 | 10.10 | 10.18 | 1,171,000 | -0.12(-1.17%) |
Mar 07, 2003 | 10.05 | 10.32 | 10.05 | 10.30 | 1,033,300 | +0.15(+1.48%) |
Mar 06, 2003 | 10.15 | 10.25 | 10.12 | 10.15 | 1,068,600 | -0.15(-1.46%) |
Mar 05, 2003 | 10.41 | 10.43 | 10.25 | 10.30 | 1,328,500 | -0.13(-1.25%) |
Mar 04, 2003 | 10.63 | 12.24 | 10.40 | 10.43 | 1,011,500 | -0.20(-1.88%) |
Mar 03, 2003 | 10.75 | 10.79 | 10.59 | 10.63 | 929,500 | +0.04(+0.38%) |
Feb 28, 2003 | 10.55 | 10.67 | 10.55 | 10.59 | 924,500 | +0.03(+0.28%) |
Feb 27, 2003 | 10.55 | 10.62 | 10.45 | 10.56 | 797,800 | +0.10(+0.96%) |
Feb 26, 2003 | 10.31 | 10.74 | 10.31 | 10.46 | 1,152,100 | +0.13(+1.26%) |
Feb 25, 2003 | 10.12 | 10.35 | 10.10 | 10.33 | 1,260,800 | +0.16(+1.57%) |
Feb 24, 2003 | 10.15 | 10.24 | 10.09 | 10.17 | 1,211,000 | -0.06(-0.59%) |
Feb 21, 2003 | 10.25 | 10.31 | 10.18 | 10.23 | 1,045,300 | -0.05(-0.49%) |
Feb 20, 2003 | 10.07 | 10.28 | 10.02 | 10.28 | 1,560,500 | +0.22(+2.19%) |
Feb 19, 2003 | 10.02 | 10.15 | 9.950 | 10.06 | 917,700 | +0.06(+0.60%) |
Feb 18, 2003 | 9.850 | 10.04 | 9.850 | 10.00 | 1,987,500 | +0.15(+1.52%) |
Feb 14, 2003 | 9.580 | 9.890 | 9.580 | 9.850 | 2,360,700 | +0.27(+2.82%) |
Feb 13, 2003 | 9.480 | 9.600 | 9.280 | 9.580 | 1,106,900 | +0.07(+0.74%) |
Feb 12, 2003 | 9.620 | 9.670 | 9.430 | 9.510 | 722,800 | -0.14(-1.45%) |
Feb 11, 2003 | 9.610 | 9.790 | 9.520 | 9.650 | 1,038,100 | +0.06(+0.63%) |
Feb 10, 2003 | 9.500 | 9.630 | 9.410 | 9.590 | 1,043,100 | +0.08(+0.84%) |
Feb 07, 2003 | 9.670 | 9.670 | 9.500 | 9.510 | 990,100 | -0.11(-1.14%) |
Feb 06, 2003 | 9.670 | 9.670 | 9.570 | 9.620 | 985,200 | -0.08(-0.82%) |
Feb 05, 2003 | 9.750 | 9.820 | 9.570 | 9.700 | 1,039,700 | +0.06(+0.62%) |
Feb 04, 2003 | 9.750 | 9.820 | 9.600 | 9.640 | 931,900 | -0.16(-1.63%) |
Feb 03, 2003 | 9.550 | 9.910 | 9.520 | 9.800 | 1,262,600 | -0.12(-1.21%) |
Jan 31, 2003 | 9.600 | 9.990 | 9.560 | 9.920 | 1,434,400 | +0.22(+2.27%) |
Jan 30, 2003 | 10.10 | 10.29 | 9.700 | 9.700 | 1,273,100 | -0.38(-3.77%) |
Jan 29, 2003 | 10.27 | 10.27 | 9.940 | 10.08 | 1,228,800 | -0.29(-2.80%) |
Jan 28, 2003 | 10.04 | 10.37 | 9.950 | 10.37 | 1,608,700 | +0.38(+3.80%) |
Jan 27, 2003 | 10.00 | 10.13 | 9.850 | 9.990 | 1,654,600 | -0.03(-0.30%) |
Jan 24, 2003 | 10.29 | 10.29 | 9.960 | 10.02 | 1,808,800 | -0.27(-2.62%) |
Jan 23, 2003 | 10.01 | 10.30 | 10.00 | 10.29 | 1,469,300 | +0.28(+2.80%) |
Jan 22, 2003 | 9.600 | 10.18 | 9.600 | 10.01 | 2,555,200 | +0.41(+4.27%) |
Jan 21, 2003 | 9.800 | 9.850 | 9.500 | 9.600 | 2,527,700 | -0.25(-2.54%) |
Jan 17, 2003 | 9.850 | 9.870 | 9.700 | 9.850 | 2,257,400 | -0.15(-1.50%) |
Jan 16, 2003 | 9.820 | 10.00 | 9.820 | 10.00 | 2,805,900 | +0.00(+0.00%) |
Jan 15, 2003 | 10.05 | 10.13 | 9.800 | 10.00 | 2,498,700 | -0.20(-1.96%) |
Jan 14, 2003 | 10.00 | 10.22 | 9.920 | 10.20 | 1,600,300 | +0.20(+2.00%) |
Jan 13, 2003 | 10.21 | 10.31 | 9.930 | 10.00 | 1,464,100 | -0.11(-1.09%) |
Jan 10, 2003 | 10.10 | 10.17 | 9.870 | 10.11 | 2,046,600 | -0.02(-0.20%) |
Jan 09, 2003 | 9.640 | 10.27 | 9.610 | 10.13 | 2,881,500 | +0.48(+4.97%) |
Jan 08, 2003 | 9.380 | 9.660 | 9.240 | 9.650 | 1,754,300 | +0.29(+3.10%) |
Jan 07, 2003 | 9.800 | 9.950 | 9.200 | 9.360 | 2,970,300 | -0.44(-4.49%) |
Jan 06, 2003 | 9.350 | 9.880 | 9.350 | 9.800 | 4,575,800 | +0.56(+6.06%) |
Jan 03, 2003 | 8.800 | 9.740 | 8.710 | 9.240 | 16,931,100 | -2.42(-20.75%) |