Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.24 | 11.31 | 11.07 | 11.23 | 1,404,402 | -0.05(-0.44%) |
Mar 28, 2003 | 11.36 | 11.39 | 11.24 | 11.28 | 1,835,710 | -0.08(-0.68%) |
Mar 27, 2003 | 11.43 | 11.44 | 11.29 | 11.36 | 2,503,875 | -0.28(-2.43%) |
Mar 26, 2003 | 11.74 | 11.74 | 11.60 | 11.64 | 1,173,961 | -0.10(-0.84%) |
Mar 25, 2003 | 11.52 | 11.74 | 11.52 | 11.74 | 1,171,729 | +0.17(+1.49%) |
Mar 24, 2003 | 11.80 | 11.81 | 11.52 | 11.57 | 995,970 | -0.27(-2.30%) |
Mar 21, 2003 | 11.80 | 11.87 | 11.73 | 11.84 | 1,733,323 | +0.15(+1.24%) |
Mar 20, 2003 | 11.63 | 11.72 | 11.54 | 11.69 | 1,142,436 | +0.06(+0.55%) |
Mar 19, 2003 | 11.53 | 11.63 | 11.50 | 11.63 | 1,414,166 | +0.10(+0.87%) |
Mar 18, 2003 | 11.59 | 11.61 | 11.44 | 11.53 | 1,115,375 | -0.06(-0.49%) |
Mar 17, 2003 | 11.24 | 11.59 | 11.24 | 11.59 | 918,413 | +0.36(+3.24%) |
Mar 14, 2003 | 11.23 | 11.35 | 11.18 | 11.22 | 1,167,545 | +0.04(+0.37%) |
Mar 13, 2003 | 11.06 | 11.21 | 11.05 | 11.18 | 1,011,872 | +0.20(+1.78%) |
Mar 12, 2003 | 10.96 | 11.07 | 10.88 | 10.99 | 1,735,834 | -0.07(-0.63%) |
Mar 11, 2003 | 11.03 | 11.19 | 11.00 | 11.06 | 1,205,486 | +0.07(+0.60%) |
Mar 10, 2003 | 11.26 | 11.29 | 10.99 | 10.99 | 1,339,398 | -0.31(-2.77%) |
Mar 07, 2003 | 11.27 | 11.34 | 11.16 | 11.30 | 1,804,185 | -0.01(-0.06%) |
Mar 06, 2003 | 11.33 | 11.35 | 11.25 | 11.31 | 1,519,343 | -0.06(-0.54%) |
Mar 05, 2003 | 11.27 | 11.37 | 11.17 | 11.37 | 1,972,412 | +0.10(+0.87%) |
Mar 04, 2003 | 11.60 | 11.60 | 11.27 | 11.27 | 2,007,842 | -0.32(-2.78%) |
Mar 03, 2003 | 11.62 | 11.70 | 11.60 | 11.60 | 1,144,389 | +0.02(+0.14%) |
Feb 28, 2003 | 11.68 | 11.73 | 11.57 | 11.58 | 1,867,235 | -0.08(-0.68%) |
Feb 27, 2003 | 11.52 | 11.75 | 11.50 | 11.66 | 1,518,785 | +0.10(+0.88%) |
Feb 26, 2003 | 11.66 | 11.66 | 11.55 | 11.56 | 1,336,051 | -0.10(-0.88%) |
Feb 25, 2003 | 11.46 | 11.69 | 11.41 | 11.66 | 1,186,795 | +0.18(+1.55%) |
Feb 24, 2003 | 11.63 | 11.64 | 11.48 | 11.48 | 1,403,565 | -0.14(-1.23%) |
Feb 21, 2003 | 11.55 | 11.65 | 11.53 | 11.62 | 1,467,731 | +0.09(+0.79%) |
Feb 20, 2003 | 11.60 | 11.65 | 11.53 | 11.53 | 2,125,852 | -0.11(-0.97%) |
Feb 19, 2003 | 11.70 | 11.74 | 11.63 | 11.65 | 1,267,979 | -0.07(-0.57%) |
Feb 18, 2003 | 11.69 | 11.74 | 11.67 | 11.71 | 1,248,171 | +0.04(+0.38%) |
Feb 14, 2003 | 11.49 | 11.69 | 11.49 | 11.67 | 1,607,780 | +0.15(+1.29%) |
Feb 13, 2003 | 11.42 | 11.56 | 11.38 | 11.52 | 1,394,358 | +0.13(+1.18%) |
Feb 12, 2003 | 11.42 | 11.56 | 11.37 | 11.38 | 959,144 | -0.08(-0.66%) |
Feb 11, 2003 | 11.67 | 11.67 | 11.45 | 11.46 | 865,964 | -0.17(-1.48%) |
Feb 10, 2003 | 11.57 | 11.64 | 11.48 | 11.63 | 689,367 | +0.08(+0.68%) |
Feb 07, 2003 | 11.55 | 11.63 | 11.49 | 11.55 | 1,714,910 | +0.01(+0.09%) |
Feb 06, 2003 | 11.49 | 11.57 | 11.49 | 11.54 | 1,780,750 | +0.00(+0.03%) |
Feb 05, 2003 | 11.49 | 11.62 | 11.46 | 11.54 | 2,321,699 | +0.05(+0.45%) |
Feb 04, 2003 | 11.58 | 11.60 | 11.46 | 11.49 | 1,952,604 | -0.14(-1.19%) |
Feb 03, 2003 | 11.60 | 11.65 | 11.59 | 11.62 | 1,141,320 | +0.06(+0.56%) |
Jan 31, 2003 | 11.49 | 11.57 | 11.47 | 11.56 | 1,601,922 | +0.04(+0.34%) |
Jan 30, 2003 | 11.69 | 11.76 | 11.50 | 11.52 | 1,854,681 | -0.08(-0.65%) |
Jan 29, 2003 | 11.83 | 11.83 | 11.46 | 11.60 | 3,444,885 | -0.35(-2.93%) |
Jan 28, 2003 | 11.86 | 11.96 | 11.81 | 11.95 | 845,877 | +0.14(+1.20%) |
Jan 27, 2003 | 11.78 | 11.86 | 11.72 | 11.80 | 1,036,980 | -0.03(-0.24%) |
Jan 24, 2003 | 12.02 | 12.02 | 11.83 | 11.83 | 685,740 | -0.18(-1.54%) |
Jan 23, 2003 | 12.05 | 12.06 | 11.96 | 12.02 | 839,739 | -0.01(-0.10%) |
Jan 22, 2003 | 12.01 | 12.14 | 12.01 | 12.03 | 1,022,752 | +0.02(+0.18%) |
Jan 21, 2003 | 12.23 | 12.29 | 12.02 | 12.01 | 1,179,262 | -0.24(-1.95%) |
Jan 17, 2003 | 12.22 | 12.36 | 12.22 | 12.25 | 1,212,182 | +0.03(+0.22%) |
Jan 16, 2003 | 12.08 | 12.23 | 12.08 | 12.22 | 1,491,723 | +0.14(+1.16%) |
Jan 15, 2003 | 12.13 | 12.14 | 12.05 | 12.08 | 947,148 | -0.04(-0.30%) |
Jan 14, 2003 | 12.16 | 12.17 | 12.03 | 12.12 | 795,660 | -0.04(-0.30%) |
Jan 13, 2003 | 12.06 | 12.19 | 12.06 | 12.15 | 1,291,692 | +0.13(+1.04%) |
Jan 10, 2003 | 12.01 | 12.09 | 11.97 | 12.03 | 723,682 | -0.03(-0.21%) |
Jan 09, 2003 | 11.92 | 12.07 | 11.91 | 12.05 | 1,645,722 | +0.15(+1.22%) |
Jan 08, 2003 | 12.01 | 12.05 | 11.83 | 11.91 | 1,305,083 | -0.10(-0.85%) |
Jan 07, 2003 | 12.14 | 12.14 | 11.99 | 12.01 | 1,219,715 | -0.13(-1.09%) |
Jan 06, 2003 | 12.13 | 12.23 | 12.11 | 12.14 | 1,468,289 | +0.04(+0.36%) |
Jan 03, 2003 | 12.14 | 12.16 | 12.02 | 12.10 | 938,778 | -0.03(-0.22%) |