Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.59 | 11.62 | 11.21 | 11.45 | 517,231 | -0.27(-2.31%) |
Mar 28, 2003 | 11.34 | 11.72 | 11.34 | 11.72 | 330,850 | +0.25(+2.20%) |
Mar 27, 2003 | 11.43 | 11.48 | 11.18 | 11.46 | 379,906 | -0.17(-1.46%) |
Mar 26, 2003 | 11.84 | 11.84 | 11.41 | 11.63 | 440,234 | -0.23(-1.96%) |
Mar 25, 2003 | 11.77 | 11.87 | 11.56 | 11.87 | 478,971 | +0.10(+0.86%) |
Mar 24, 2003 | 11.81 | 11.99 | 11.67 | 11.77 | 636,458 | -0.52(-4.25%) |
Mar 21, 2003 | 11.81 | 12.60 | 11.59 | 12.29 | 1,552,331 | +0.69(+5.92%) |
Mar 20, 2003 | 11.28 | 11.64 | 11.17 | 11.60 | 884,914 | +0.32(+2.85%) |
Mar 19, 2003 | 11.02 | 11.32 | 11.02 | 11.28 | 713,615 | +0.23(+2.05%) |
Mar 18, 2003 | 10.77 | 11.05 | 10.77 | 11.05 | 845,066 | +0.31(+2.87%) |
Mar 17, 2003 | 10.39 | 10.79 | 10.39 | 10.75 | 512,786 | +0.23(+2.16%) |
Mar 14, 2003 | 10.63 | 10.63 | 10.42 | 10.52 | 355,299 | -0.11(-1.07%) |
Mar 13, 2003 | 10.16 | 10.69 | 10.16 | 10.63 | 482,622 | +0.54(+5.30%) |
Mar 12, 2003 | 10.14 | 10.20 | 10.05 | 10.10 | 1,168,614 | -0.11(-1.05%) |
Mar 11, 2003 | 10.38 | 10.44 | 10.17 | 10.20 | 643,444 | -0.18(-1.70%) |
Mar 10, 2003 | 10.27 | 10.41 | 10.19 | 10.38 | 540,410 | +0.04(+0.43%) |
Mar 07, 2003 | 10.32 | 10.49 | 10.24 | 10.34 | 575,972 | +0.02(+0.18%) |
Mar 06, 2003 | 10.45 | 10.45 | 10.20 | 10.32 | 850,305 | -0.13(-1.27%) |
Mar 05, 2003 | 10.46 | 10.46 | 10.29 | 10.45 | 825,856 | -0.08(-0.78%) |
Mar 04, 2003 | 10.22 | 10.61 | 10.20 | 10.53 | 1,284,030 | +0.20(+1.95%) |
Mar 03, 2003 | 10.39 | 10.51 | 10.22 | 10.33 | 510,881 | -0.06(-0.61%) |
Feb 28, 2003 | 10.15 | 10.53 | 10.15 | 10.39 | 1,323,561 | +0.16(+1.60%) |
Feb 27, 2003 | 10.02 | 10.36 | 10.02 | 10.23 | 893,487 | +0.20(+2.01%) |
Feb 26, 2003 | 9.732 | 10.14 | 9.700 | 10.03 | 614,391 | +0.25(+2.51%) |
Feb 25, 2003 | 9.625 | 9.877 | 9.574 | 9.782 | 380,700 | +0.06(+0.65%) |
Feb 24, 2003 | 9.889 | 9.889 | 9.681 | 9.719 | 714,250 | -0.05(-0.52%) |
Feb 21, 2003 | 9.776 | 9.889 | 9.511 | 9.770 | 594,070 | -0.01(-0.06%) |
Feb 20, 2003 | 9.858 | 9.858 | 9.637 | 9.776 | 264,172 | -0.08(-0.77%) |
Feb 19, 2003 | 9.933 | 9.990 | 9.807 | 9.851 | 343,868 | -0.19(-1.88%) |
Feb 18, 2003 | 9.889 | 10.13 | 9.883 | 10.04 | 367,364 | +0.21(+2.18%) |
Feb 14, 2003 | 9.637 | 9.826 | 9.549 | 9.826 | 322,119 | +0.18(+1.83%) |
Feb 13, 2003 | 9.801 | 9.801 | 9.537 | 9.650 | 380,700 | -0.09(-0.91%) |
Feb 12, 2003 | 9.732 | 10.03 | 9.700 | 9.738 | 377,684 | -0.12(-1.21%) |
Feb 11, 2003 | 9.984 | 10.03 | 9.770 | 9.858 | 547,554 | -0.19(-1.88%) |
Feb 10, 2003 | 9.921 | 10.12 | 9.889 | 10.05 | 336,089 | +0.23(+2.31%) |
Feb 07, 2003 | 10.08 | 10.12 | 9.782 | 9.820 | 315,768 | -0.20(-1.95%) |
Feb 06, 2003 | 10.03 | 10.11 | 9.946 | 10.02 | 337,994 | -0.14(-1.36%) |
Feb 05, 2003 | 10.28 | 10.51 | 10.13 | 10.15 | 683,927 | -0.10(-0.98%) |
Feb 04, 2003 | 10.34 | 10.34 | 10.15 | 10.25 | 806,646 | -0.09(-0.85%) |
Feb 03, 2003 | 10.16 | 10.35 | 10.12 | 10.34 | 750,446 | +0.19(+1.86%) |
Jan 31, 2003 | 9.537 | 10.27 | 9.511 | 10.15 | 848,241 | +0.52(+5.36%) |
Jan 30, 2003 | 9.914 | 9.927 | 9.625 | 9.637 | 381,018 | -0.28(-2.80%) |
Jan 29, 2003 | 9.574 | 9.984 | 9.429 | 9.914 | 759,178 | +0.18(+1.88%) |
Jan 28, 2003 | 9.669 | 9.801 | 9.600 | 9.732 | 295,765 | +0.06(+0.65%) |
Jan 27, 2003 | 10.06 | 10.06 | 9.568 | 9.669 | 485,956 | -0.42(-4.12%) |
Jan 24, 2003 | 10.12 | 10.20 | 10.02 | 10.08 | 915,713 | -0.03(-0.31%) |
Jan 23, 2003 | 9.984 | 10.15 | 9.889 | 10.12 | 392,289 | +0.16(+1.65%) |
Jan 22, 2003 | 10.12 | 10.12 | 9.889 | 9.952 | 703,772 | -0.10(-1.00%) |
Jan 21, 2003 | 10.15 | 10.15 | 9.996 | 10.05 | 234,802 | -0.09(-0.93%) |
Jan 17, 2003 | 10.30 | 10.32 | 10.08 | 10.15 | 303,544 | -0.15(-1.47%) |
Jan 16, 2003 | 10.24 | 10.35 | 10.14 | 10.30 | 591,530 | +0.07(+0.68%) |
Jan 15, 2003 | 10.42 | 10.46 | 10.17 | 10.23 | 1,355,312 | -0.23(-2.17%) |
Jan 14, 2003 | 10.36 | 10.51 | 10.33 | 10.46 | 913,967 | +0.09(+0.85%) |
Jan 13, 2003 | 10.39 | 10.46 | 10.32 | 10.37 | 696,469 | -0.03(-0.24%) |
Jan 10, 2003 | 10.13 | 10.39 | 10.12 | 10.39 | 782,833 | +0.16(+1.60%) |
Jan 09, 2003 | 9.921 | 10.25 | 9.921 | 10.23 | 415,309 | +0.32(+3.24%) |
Jan 08, 2003 | 10.08 | 10.10 | 9.763 | 9.908 | 1,197,507 | -0.17(-1.69%) |
Jan 07, 2003 | 10.24 | 10.24 | 10.07 | 10.08 | 596,769 | -0.16(-1.54%) |
Jan 06, 2003 | 10.10 | 10.30 | 10.10 | 10.24 | 966,674 | +0.18(+1.75%) |
Jan 03, 2003 | 10.08 | 10.11 | 9.990 | 10.06 | 579,782 | -0.02(-0.19%) |