Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.69 | 11.71 | 11.46 | 11.54 | 1,077,878 | -0.18(-1.57%) |
Mar 28, 2003 | 11.82 | 11.86 | 11.69 | 11.73 | 1,120,678 | -0.09(-0.78%) |
Mar 27, 2003 | 11.87 | 11.90 | 11.73 | 11.82 | 1,393,973 | -0.04(-0.35%) |
Mar 26, 2003 | 11.78 | 11.94 | 11.67 | 11.86 | 2,280,808 | +0.00(+0.04%) |
Mar 25, 2003 | 11.72 | 12.02 | 11.59 | 11.86 | 2,027,598 | +0.14(+1.21%) |
Mar 24, 2003 | 12.04 | 12.06 | 11.64 | 11.71 | 1,155,348 | -0.51(-4.14%) |
Mar 21, 2003 | 11.95 | 12.22 | 11.81 | 12.22 | 2,510,587 | +0.46(+3.87%) |
Mar 20, 2003 | 11.71 | 11.77 | 11.45 | 11.76 | 1,685,679 | +0.06(+0.50%) |
Mar 19, 2003 | 11.65 | 11.76 | 11.45 | 11.71 | 1,526,437 | +0.10(+0.83%) |
Mar 18, 2003 | 11.61 | 11.67 | 11.47 | 11.61 | 1,410,710 | +0.03(+0.25%) |
Mar 17, 2003 | 11.19 | 11.61 | 11.17 | 11.58 | 1,965,909 | +0.31(+2.75%) |
Mar 14, 2003 | 11.27 | 11.34 | 11.10 | 11.27 | 1,110,875 | +0.08(+0.71%) |
Mar 13, 2003 | 10.96 | 11.21 | 10.78 | 11.19 | 1,176,389 | +0.42(+3.88%) |
Mar 12, 2003 | 10.64 | 10.79 | 10.56 | 10.77 | 2,059,637 | +0.10(+0.98%) |
Mar 11, 2003 | 10.75 | 10.85 | 10.64 | 10.67 | 1,440,598 | -0.09(-0.85%) |
Mar 10, 2003 | 11.02 | 11.03 | 10.70 | 10.76 | 1,861,181 | -0.31(-2.80%) |
Mar 07, 2003 | 11.07 | 11.10 | 10.87 | 11.07 | 1,805,470 | +0.00(+0.04%) |
Mar 06, 2003 | 11.57 | 11.57 | 10.82 | 11.07 | 4,179,290 | -0.53(-4.58%) |
Mar 05, 2003 | 11.49 | 11.63 | 11.44 | 11.60 | 2,508,435 | +0.09(+0.76%) |
Mar 04, 2003 | 11.43 | 11.54 | 11.40 | 11.51 | 4,427,002 | +0.10(+0.92%) |
Mar 03, 2003 | 11.50 | 11.60 | 11.39 | 11.41 | 1,898,243 | -0.05(-0.47%) |
Feb 28, 2003 | 11.38 | 11.52 | 11.36 | 11.46 | 2,058,203 | +0.08(+0.74%) |
Feb 27, 2003 | 11.37 | 11.49 | 11.24 | 11.38 | 856,707 | +0.04(+0.37%) |
Feb 26, 2003 | 11.48 | 11.50 | 11.30 | 11.33 | 1,076,444 | -0.20(-1.71%) |
Feb 25, 2003 | 11.49 | 11.56 | 11.29 | 11.53 | 2,697,088 | +0.04(+0.33%) |
Feb 24, 2003 | 11.45 | 11.63 | 11.40 | 11.49 | 5,172,766 | +0.04(+0.37%) |
Feb 21, 2003 | 11.08 | 11.45 | 11.00 | 11.45 | 2,432,639 | +0.50(+4.58%) |
Feb 20, 2003 | 11.31 | 11.38 | 10.93 | 10.95 | 2,972,774 | -0.34(-3.04%) |
Feb 19, 2003 | 11.53 | 11.53 | 11.18 | 11.29 | 1,348,783 | -0.27(-2.31%) |
Feb 18, 2003 | 11.40 | 11.63 | 11.40 | 11.56 | 1,415,492 | +0.23(+1.99%) |
Feb 14, 2003 | 10.96 | 11.38 | 10.89 | 11.33 | 2,433,595 | +0.36(+3.28%) |
Feb 13, 2003 | 10.95 | 11.08 | 10.83 | 10.97 | 2,484,764 | +0.05(+0.50%) |
Feb 12, 2003 | 11.28 | 11.31 | 10.92 | 10.92 | 3,311,823 | -0.36(-3.15%) |
Feb 11, 2003 | 11.54 | 11.55 | 11.28 | 11.28 | 3,108,106 | -0.23(-1.96%) |
Feb 10, 2003 | 11.63 | 11.71 | 11.33 | 11.50 | 2,815,205 | -0.16(-1.40%) |
Feb 07, 2003 | 11.83 | 11.92 | 11.58 | 11.66 | 985,823 | -0.10(-0.85%) |
Feb 06, 2003 | 11.90 | 11.93 | 11.63 | 11.76 | 2,178,711 | -0.13(-1.12%) |
Feb 05, 2003 | 12.10 | 12.30 | 11.90 | 11.90 | 2,369,994 | -0.20(-1.63%) |
Feb 04, 2003 | 12.16 | 12.17 | 11.97 | 12.10 | 1,848,748 | -0.11(-0.89%) |
Feb 03, 2003 | 12.66 | 12.73 | 12.16 | 12.20 | 3,191,075 | -0.48(-3.79%) |
Jan 31, 2003 | 12.23 | 12.71 | 12.23 | 12.68 | 2,800,619 | +0.45(+3.69%) |
Jan 30, 2003 | 12.11 | 12.30 | 12.02 | 12.23 | 4,406,200 | +0.26(+2.20%) |
Jan 29, 2003 | 11.94 | 12.01 | 11.71 | 11.97 | 2,053,660 | +0.03(+0.25%) |
Jan 28, 2003 | 11.98 | 12.02 | 11.83 | 11.94 | 1,468,813 | +0.04(+0.35%) |
Jan 27, 2003 | 12.07 | 12.23 | 11.89 | 11.90 | 1,999,622 | -0.13(-1.04%) |
Jan 24, 2003 | 12.31 | 12.40 | 11.94 | 12.02 | 2,576,579 | -0.28(-2.31%) |
Jan 23, 2003 | 12.80 | 12.80 | 12.23 | 12.31 | 3,151,623 | -0.41(-3.25%) |
Jan 22, 2003 | 12.51 | 12.90 | 12.45 | 12.72 | 2,501,740 | +0.30(+2.42%) |
Jan 21, 2003 | 12.82 | 12.82 | 12.40 | 12.42 | 1,263,901 | -0.32(-2.50%) |
Jan 17, 2003 | 12.84 | 12.88 | 12.71 | 12.74 | 2,763,797 | -0.14(-1.10%) |
Jan 16, 2003 | 13.13 | 13.21 | 12.80 | 12.88 | 1,881,027 | -0.24(-1.85%) |
Jan 15, 2003 | 13.26 | 13.26 | 13.05 | 13.12 | 2,151,692 | -0.08(-0.63%) |
Jan 14, 2003 | 13.17 | 13.28 | 13.07 | 13.21 | 4,694,319 | +0.03(+0.25%) |
Jan 13, 2003 | 13.09 | 13.30 | 13.04 | 13.17 | 2,535,214 | +0.14(+1.06%) |
Jan 10, 2003 | 12.99 | 13.10 | 12.97 | 13.04 | 2,464,201 | +0.00(+0.00%) |
Jan 09, 2003 | 12.82 | 13.07 | 12.82 | 13.04 | 4,862,409 | +0.15(+1.14%) |
Jan 08, 2003 | 12.98 | 13.03 | 12.60 | 12.89 | 2,025,207 | -0.09(-0.71%) |
Jan 07, 2003 | 13.04 | 13.05 | 12.83 | 12.98 | 3,175,773 | -0.02(-0.13%) |
Jan 06, 2003 | 12.68 | 13.12 | 12.68 | 13.00 | 4,402,374 | +0.38(+3.05%) |
Jan 03, 2003 | 12.57 | 12.67 | 12.47 | 12.61 | 2,699,957 | -0.06(-0.49%) |