Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.83 | 10.88 | 10.62 | 10.76 | 140,614 | -0.12(-1.14%) |
Mar 28, 2003 | 11.02 | 11.02 | 10.83 | 10.89 | 329,631 | -0.18(-1.60%) |
Mar 27, 2003 | 10.93 | 11.29 | 10.78 | 11.06 | 99,723 | +0.03(+0.26%) |
Mar 26, 2003 | 11.43 | 11.43 | 11.03 | 11.03 | 150,003 | -0.43(-3.72%) |
Mar 25, 2003 | 11.36 | 11.50 | 11.31 | 11.46 | 190,685 | +0.05(+0.46%) |
Mar 24, 2003 | 11.41 | 11.46 | 11.24 | 11.41 | 158,974 | -0.10(-0.83%) |
Mar 21, 2003 | 11.22 | 11.66 | 11.22 | 11.50 | 142,283 | +0.24(+2.13%) |
Mar 20, 2003 | 11.19 | 11.73 | 11.00 | 11.26 | 170,239 | +0.00(+0.00%) |
Mar 19, 2003 | 11.50 | 11.65 | 10.83 | 11.26 | 166,067 | -0.29(-2.49%) |
Mar 18, 2003 | 10.78 | 11.58 | 10.76 | 11.55 | 118,917 | +0.87(+8.17%) |
Mar 17, 2003 | 10.16 | 10.73 | 9.927 | 10.68 | 342,774 | +0.56(+5.54%) |
Mar 14, 2003 | 10.18 | 10.26 | 10.09 | 10.12 | 120,795 | -0.04(-0.43%) |
Mar 13, 2003 | 10.11 | 10.21 | 10.02 | 10.16 | 147,082 | +0.10(+0.95%) |
Mar 12, 2003 | 10.21 | 10.31 | 10.07 | 10.07 | 132,687 | -0.14(-1.41%) |
Mar 11, 2003 | 10.83 | 10.93 | 10.02 | 10.21 | 444,584 | -0.68(-6.21%) |
Mar 10, 2003 | 11.02 | 11.03 | 10.43 | 10.89 | 184,843 | -0.14(-1.26%) |
Mar 07, 2003 | 11.41 | 11.59 | 10.93 | 11.02 | 136,650 | -0.43(-3.77%) |
Mar 06, 2003 | 11.51 | 11.51 | 11.24 | 11.46 | 103,896 | -0.05(-0.42%) |
Mar 05, 2003 | 11.41 | 11.58 | 11.27 | 11.50 | 178,167 | +0.10(+0.84%) |
Mar 04, 2003 | 11.67 | 11.67 | 11.03 | 11.41 | 124,133 | -0.26(-2.26%) |
Mar 03, 2003 | 11.62 | 11.84 | 11.60 | 11.67 | 104,730 | +0.05(+0.41%) |
Feb 28, 2003 | 11.53 | 11.80 | 11.48 | 11.62 | 90,335 | +0.07(+0.62%) |
Feb 27, 2003 | 11.07 | 11.64 | 11.02 | 11.55 | 146,456 | +0.53(+4.78%) |
Feb 26, 2003 | 11.26 | 11.27 | 10.95 | 11.02 | 110,572 | -0.26(-2.34%) |
Feb 25, 2003 | 10.92 | 11.49 | 10.83 | 11.29 | 101,601 | +0.37(+3.38%) |
Feb 24, 2003 | 11.46 | 11.46 | 10.90 | 10.92 | 66,552 | -0.58(-5.00%) |
Feb 21, 2003 | 11.40 | 11.52 | 11.30 | 11.49 | 172,743 | +0.22(+1.91%) |
Feb 20, 2003 | 11.48 | 11.48 | 11.22 | 11.28 | 56,538 | -0.23(-1.96%) |
Feb 19, 2003 | 11.84 | 11.84 | 11.46 | 11.50 | 83,659 | -0.33(-2.75%) |
Feb 18, 2003 | 12.06 | 12.06 | 11.62 | 11.83 | 80,738 | -0.22(-1.79%) |
Feb 14, 2003 | 12.03 | 12.13 | 11.74 | 12.05 | 161,686 | -0.01(-0.12%) |
Feb 13, 2003 | 12.03 | 12.11 | 11.84 | 12.06 | 220,101 | +0.03(+0.24%) |
Feb 12, 2003 | 12.10 | 12.10 | 11.98 | 12.03 | 68,221 | -0.07(-0.55%) |
Feb 11, 2003 | 12.13 | 12.13 | 11.98 | 12.10 | 157,305 | -0.03(-0.24%) |
Feb 10, 2003 | 12.01 | 12.27 | 11.91 | 12.13 | 187,555 | +0.12(+1.00%) |
Feb 07, 2003 | 12.09 | 12.09 | 11.82 | 12.01 | 68,847 | -0.08(-0.67%) |
Feb 06, 2003 | 12.03 | 12.15 | 11.84 | 12.09 | 219,893 | +0.11(+0.88%) |
Feb 05, 2003 | 12.13 | 12.22 | 11.91 | 11.98 | 131,852 | -0.14(-1.19%) |
Feb 04, 2003 | 12.13 | 12.18 | 11.91 | 12.13 | 157,722 | +0.15(+1.28%) |
Feb 03, 2003 | 12.13 | 12.20 | 11.89 | 11.97 | 186,721 | -0.11(-0.87%) |
Jan 31, 2003 | 11.87 | 12.43 | 11.84 | 12.08 | 302,718 | +0.42(+3.62%) |
Jan 30, 2003 | 12.13 | 12.13 | 11.43 | 11.66 | 181,923 | -0.40(-3.30%) |
Jan 29, 2003 | 12.15 | 12.20 | 12.00 | 12.05 | 257,654 | -0.04(-0.32%) |
Jan 28, 2003 | 12.35 | 12.70 | 11.41 | 12.09 | 524,906 | -0.20(-1.64%) |
Jan 27, 2003 | 12.92 | 12.92 | 12.20 | 12.29 | 331,926 | -0.53(-4.11%) |
Jan 24, 2003 | 12.70 | 12.94 | 12.58 | 12.82 | 141,866 | +0.23(+1.79%) |
Jan 23, 2003 | 13.06 | 13.07 | 12.25 | 12.60 | 562,667 | -1.12(-8.14%) |
Jan 22, 2003 | 14.16 | 14.16 | 13.71 | 13.71 | 75,940 | -0.50(-3.51%) |
Jan 21, 2003 | 14.43 | 14.43 | 14.04 | 14.21 | 53,617 | -0.17(-1.17%) |
Jan 17, 2003 | 14.60 | 14.60 | 14.31 | 14.38 | 42,559 | -0.23(-1.57%) |
Jan 16, 2003 | 14.40 | 14.62 | 14.31 | 14.61 | 189,642 | +0.16(+1.09%) |
Jan 15, 2003 | 14.50 | 14.56 | 14.38 | 14.45 | 311,689 | -0.02(-0.13%) |
Jan 14, 2003 | 14.88 | 14.95 | 14.47 | 14.47 | 132,895 | -0.36(-2.46%) |
Jan 13, 2003 | 14.79 | 14.85 | 14.38 | 14.84 | 77,609 | +0.14(+0.95%) |
Jan 10, 2003 | 14.48 | 14.74 | 14.47 | 14.70 | 71,141 | +0.22(+1.52%) |
Jan 09, 2003 | 14.45 | 14.74 | 14.38 | 14.48 | 82,199 | +0.09(+0.63%) |
Jan 08, 2003 | 14.62 | 14.62 | 14.38 | 14.38 | 146,039 | -0.23(-1.61%) |
Jan 07, 2003 | 15.05 | 15.09 | 14.45 | 14.62 | 151,672 | -0.45(-2.99%) |
Jan 06, 2003 | 15.03 | 15.26 | 14.93 | 15.07 | 155,010 | -0.03(-0.19%) |
Jan 03, 2003 | 15.68 | 15.69 | 14.86 | 15.10 | 190,268 | -0.63(-4.02%) |