Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.667 | 9.987 | 9.667 | 9.878 | 1,467,942 | -0.19(-1.89%) |
Mar 28, 2003 | 10.16 | 10.16 | 9.984 | 10.07 | 2,070,732 | -0.10(-0.94%) |
Mar 27, 2003 | 10.26 | 10.28 | 10.12 | 10.16 | 2,319,008 | -0.22(-2.13%) |
Mar 26, 2003 | 10.55 | 10.57 | 10.33 | 10.39 | 1,642,851 | -0.19(-1.84%) |
Mar 25, 2003 | 10.55 | 10.66 | 10.47 | 10.58 | 1,273,077 | +0.03(+0.32%) |
Mar 24, 2003 | 11.05 | 11.05 | 10.45 | 10.55 | 1,730,892 | -0.50(-4.53%) |
Mar 21, 2003 | 10.68 | 11.08 | 10.63 | 11.05 | 1,510,789 | +0.55(+5.26%) |
Mar 20, 2003 | 10.54 | 10.58 | 10.31 | 10.50 | 1,813,064 | -0.04(-0.39%) |
Mar 19, 2003 | 10.39 | 10.55 | 10.39 | 10.54 | 1,724,142 | +0.17(+1.61%) |
Mar 18, 2003 | 10.24 | 10.37 | 10.11 | 10.37 | 2,129,133 | +0.21(+2.08%) |
Mar 17, 2003 | 9.660 | 10.16 | 9.609 | 10.16 | 2,055,178 | +0.44(+4.49%) |
Mar 14, 2003 | 9.722 | 9.780 | 9.551 | 9.722 | 2,206,022 | +0.09(+0.88%) |
Mar 13, 2003 | 9.609 | 9.657 | 9.391 | 9.636 | 4,037,869 | +0.13(+1.40%) |
Mar 12, 2003 | 9.950 | 9.950 | 9.456 | 9.503 | 4,305,808 | -0.61(-6.03%) |
Mar 11, 2003 | 10.22 | 10.39 | 9.950 | 10.11 | 2,212,185 | -0.16(-1.53%) |
Mar 10, 2003 | 10.45 | 10.53 | 10.26 | 10.27 | 737,492 | -0.21(-2.05%) |
Mar 07, 2003 | 10.47 | 10.63 | 10.40 | 10.48 | 1,683,643 | +0.01(+0.13%) |
Mar 06, 2003 | 10.62 | 10.62 | 10.41 | 10.47 | 948,205 | -0.17(-1.63%) |
Mar 05, 2003 | 10.57 | 10.65 | 10.47 | 10.64 | 1,066,767 | +0.08(+0.74%) |
Mar 04, 2003 | 10.87 | 10.87 | 10.49 | 10.57 | 1,033,018 | -0.29(-2.67%) |
Mar 03, 2003 | 11.06 | 11.11 | 10.85 | 10.86 | 715,776 | -0.11(-1.02%) |
Feb 28, 2003 | 11.04 | 11.10 | 10.94 | 10.97 | 1,059,430 | -0.05(-0.43%) |
Feb 27, 2003 | 10.94 | 11.10 | 10.89 | 11.02 | 852,533 | +0.08(+0.72%) |
Feb 26, 2003 | 10.85 | 11.00 | 10.85 | 10.94 | 997,801 | +0.06(+0.53%) |
Feb 25, 2003 | 10.78 | 10.89 | 10.58 | 10.88 | 1,708,002 | -0.01(-0.06%) |
Feb 24, 2003 | 11.04 | 11.04 | 10.88 | 10.89 | 839,620 | -0.18(-1.60%) |
Feb 21, 2003 | 10.89 | 11.19 | 10.85 | 11.06 | 836,099 | +0.15(+1.34%) |
Feb 20, 2003 | 11.11 | 11.13 | 10.85 | 10.92 | 896,260 | -0.15(-1.35%) |
Feb 19, 2003 | 11.18 | 11.21 | 11.02 | 11.07 | 932,064 | -0.20(-1.75%) |
Feb 18, 2003 | 11.04 | 11.29 | 11.04 | 11.27 | 1,403,378 | +0.28(+2.51%) |
Feb 14, 2003 | 11.00 | 11.06 | 10.79 | 10.99 | 808,512 | +0.02(+0.19%) |
Feb 13, 2003 | 10.85 | 10.98 | 10.73 | 10.97 | 1,361,999 | +0.13(+1.16%) |
Feb 12, 2003 | 11.11 | 11.20 | 10.84 | 10.84 | 1,543,658 | -0.24(-2.15%) |
Feb 11, 2003 | 11.34 | 11.40 | 11.02 | 11.08 | 1,289,805 | -0.23(-2.05%) |
Feb 10, 2003 | 11.24 | 11.37 | 11.15 | 11.31 | 1,164,493 | +0.11(+1.00%) |
Feb 07, 2003 | 11.40 | 11.43 | 11.16 | 11.20 | 1,062,659 | -0.12(-1.08%) |
Feb 06, 2003 | 11.46 | 11.52 | 11.25 | 11.32 | 1,459,725 | -0.17(-1.45%) |
Feb 05, 2003 | 11.61 | 11.73 | 11.42 | 11.49 | 1,474,105 | -0.08(-0.68%) |
Feb 04, 2003 | 11.50 | 11.57 | 11.38 | 11.57 | 1,798,097 | +0.02(+0.15%) |
Feb 03, 2003 | 11.70 | 11.75 | 11.50 | 11.55 | 2,275,868 | -0.11(-0.96%) |
Jan 31, 2003 | 11.16 | 11.88 | 11.07 | 11.66 | 2,867,506 | +0.10(+0.85%) |
Jan 30, 2003 | 11.80 | 11.82 | 11.52 | 11.56 | 1,464,127 | -0.23(-1.94%) |
Jan 29, 2003 | 11.86 | 11.86 | 11.59 | 11.79 | 1,891,421 | -0.07(-0.57%) |
Jan 28, 2003 | 11.69 | 11.88 | 11.56 | 11.86 | 1,273,077 | +0.22(+1.87%) |
Jan 27, 2003 | 12.03 | 12.03 | 11.56 | 11.64 | 1,235,220 | -0.38(-3.17%) |
Jan 24, 2003 | 12.32 | 12.35 | 11.92 | 12.03 | 1,337,054 | -0.29(-2.38%) |
Jan 23, 2003 | 12.25 | 12.36 | 11.98 | 12.32 | 1,402,498 | +0.17(+1.43%) |
Jan 22, 2003 | 12.30 | 12.38 | 12.13 | 12.14 | 1,708,295 | -0.16(-1.30%) |
Jan 21, 2003 | 12.56 | 12.56 | 12.23 | 12.30 | 2,071,906 | -0.27(-2.14%) |
Jan 17, 2003 | 12.61 | 12.72 | 12.45 | 12.57 | 744,536 | -0.10(-0.81%) |
Jan 16, 2003 | 12.69 | 12.71 | 12.55 | 12.68 | 2,510,645 | +0.00(+0.03%) |
Jan 15, 2003 | 12.95 | 12.95 | 12.58 | 12.67 | 2,041,385 | -0.28(-2.13%) |
Jan 14, 2003 | 12.92 | 12.95 | 12.80 | 12.95 | 1,122,233 | +0.04(+0.34%) |
Jan 13, 2003 | 13.00 | 13.03 | 12.81 | 12.90 | 2,910,646 | -0.09(-0.71%) |
Jan 10, 2003 | 12.64 | 13.15 | 12.59 | 13.00 | 2,449,016 | +0.35(+2.80%) |
Jan 09, 2003 | 12.69 | 12.88 | 12.38 | 12.64 | 8,136,193 | -0.36(-2.80%) |
Jan 08, 2003 | 13.08 | 13.13 | 12.97 | 13.01 | 1,671,024 | -0.08(-0.60%) |
Jan 07, 2003 | 13.04 | 13.14 | 12.88 | 13.08 | 1,006,312 | +0.02(+0.13%) |
Jan 06, 2003 | 12.72 | 13.12 | 12.72 | 13.07 | 1,220,839 | +0.27(+2.08%) |
Jan 03, 2003 | 12.84 | 13.02 | 12.67 | 12.80 | 783,567 | -0.05(-0.42%) |