Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.91 | 11.91 | 11.37 | 11.91 | 171,253 | -0.03(-0.28%) |
Mar 28, 2003 | 11.93 | 12.06 | 11.66 | 11.94 | 200,038 | +0.01(+0.07%) |
Mar 27, 2003 | 11.74 | 11.94 | 11.66 | 11.93 | 389,433 | +0.22(+1.91%) |
Mar 26, 2003 | 12.12 | 12.12 | 11.66 | 11.71 | 469,739 | -0.58(-4.71%) |
Mar 25, 2003 | 12.15 | 12.32 | 12.01 | 12.29 | 222,170 | +0.09(+0.75%) |
Mar 24, 2003 | 12.40 | 12.40 | 12.06 | 12.20 | 191,209 | -0.21(-1.67%) |
Mar 21, 2003 | 12.01 | 12.40 | 11.89 | 12.40 | 569,637 | +0.40(+3.31%) |
Mar 20, 2003 | 11.99 | 12.04 | 11.70 | 12.01 | 173,430 | -0.07(-0.55%) |
Mar 19, 2003 | 12.09 | 12.09 | 11.94 | 12.07 | 215,035 | -0.04(-0.34%) |
Mar 18, 2003 | 12.34 | 12.35 | 12.05 | 12.11 | 616,078 | -0.26(-2.14%) |
Mar 17, 2003 | 11.58 | 12.39 | 11.58 | 12.38 | 253,252 | +0.73(+6.25%) |
Mar 14, 2003 | 11.62 | 11.77 | 11.53 | 11.65 | 128,319 | +0.11(+0.93%) |
Mar 13, 2003 | 11.29 | 11.58 | 11.29 | 11.54 | 323,641 | +0.29(+2.57%) |
Mar 12, 2003 | 11.25 | 11.33 | 11.08 | 11.25 | 137,027 | +0.01(+0.07%) |
Mar 11, 2003 | 10.91 | 11.37 | 10.91 | 11.25 | 192,660 | +0.40(+3.66%) |
Mar 10, 2003 | 11.08 | 11.10 | 10.84 | 10.85 | 193,023 | -0.23(-2.09%) |
Mar 07, 2003 | 10.91 | 11.38 | 10.90 | 11.08 | 331,623 | +0.07(+0.60%) |
Mar 06, 2003 | 11.00 | 11.20 | 10.97 | 11.01 | 591,406 | -0.07(-0.67%) |
Mar 05, 2003 | 11.12 | 11.15 | 10.99 | 11.09 | 107,154 | -0.01(-0.07%) |
Mar 04, 2003 | 11.04 | 11.17 | 10.98 | 11.10 | 1,192,247 | +0.11(+0.98%) |
Mar 03, 2003 | 11.06 | 11.20 | 10.89 | 10.99 | 179,115 | -0.06(-0.52%) |
Feb 28, 2003 | 10.91 | 11.10 | 10.91 | 11.05 | 169,197 | +0.11(+0.98%) |
Feb 27, 2003 | 10.62 | 10.94 | 10.58 | 10.94 | 302,838 | +0.25(+2.32%) |
Feb 26, 2003 | 10.65 | 10.82 | 10.60 | 10.69 | 136,906 | -0.06(-0.54%) |
Feb 25, 2003 | 10.56 | 10.86 | 10.44 | 10.75 | 463,933 | +0.23(+2.20%) |
Feb 24, 2003 | 10.54 | 10.64 | 10.46 | 10.52 | 174,398 | -0.03(-0.31%) |
Feb 21, 2003 | 10.53 | 10.91 | 10.45 | 10.55 | 128,924 | +0.09(+0.87%) |
Feb 20, 2003 | 10.62 | 10.63 | 10.36 | 10.46 | 172,100 | -0.19(-1.79%) |
Feb 19, 2003 | 10.46 | 10.75 | 10.42 | 10.65 | 183,711 | +0.15(+1.42%) |
Feb 18, 2003 | 10.38 | 10.74 | 10.29 | 10.50 | 177,784 | +0.15(+1.44%) |
Feb 14, 2003 | 10.37 | 10.63 | 10.34 | 10.35 | 120,579 | -0.09(-0.87%) |
Feb 13, 2003 | 10.34 | 10.58 | 10.34 | 10.44 | 153,838 | +0.09(+0.88%) |
Feb 12, 2003 | 10.25 | 10.51 | 10.25 | 10.35 | 128,561 | +0.07(+0.72%) |
Feb 11, 2003 | 10.10 | 10.29 | 10.10 | 10.28 | 121,304 | +0.17(+1.72%) |
Feb 10, 2003 | 9.963 | 10.11 | 9.939 | 10.10 | 155,047 | +0.14(+1.41%) |
Feb 07, 2003 | 10.25 | 10.30 | 9.963 | 9.963 | 143,316 | -0.26(-2.51%) |
Feb 06, 2003 | 10.71 | 10.71 | 9.839 | 10.22 | 655,989 | -0.53(-4.92%) |
Feb 05, 2003 | 10.50 | 10.85 | 10.50 | 10.75 | 156,620 | +0.21(+2.04%) |
Feb 04, 2003 | 10.64 | 10.64 | 10.25 | 10.53 | 244,182 | -0.09(-0.86%) |
Feb 03, 2003 | 10.71 | 10.82 | 10.50 | 10.62 | 176,817 | +0.03(+0.31%) |
Jan 31, 2003 | 10.00 | 10.69 | 9.922 | 10.59 | 305,862 | +0.59(+5.87%) |
Jan 30, 2003 | 10.20 | 10.24 | 9.930 | 10.00 | 135,213 | -0.12(-1.22%) |
Jan 29, 2003 | 10.06 | 10.25 | 9.839 | 10.13 | 247,931 | +0.11(+1.07%) |
Jan 28, 2003 | 10.10 | 10.21 | 9.839 | 10.02 | 113,927 | -0.03(-0.33%) |
Jan 27, 2003 | 10.32 | 10.32 | 10.00 | 10.05 | 209,350 | -0.29(-2.80%) |
Jan 24, 2003 | 10.50 | 10.51 | 10.29 | 10.34 | 125,416 | -0.17(-1.57%) |
Jan 23, 2003 | 10.36 | 10.62 | 10.19 | 10.51 | 85,747 | +0.17(+1.68%) |
Jan 22, 2003 | 10.38 | 10.58 | 10.09 | 10.34 | 145,735 | -0.06(-0.56%) |
Jan 21, 2003 | 10.54 | 10.73 | 10.39 | 10.39 | 203,182 | -0.15(-1.41%) |
Jan 17, 2003 | 10.84 | 10.84 | 10.51 | 10.54 | 75,346 | -0.31(-2.89%) |
Jan 16, 2003 | 10.79 | 10.91 | 10.77 | 10.86 | 186,613 | +0.07(+0.61%) |
Jan 15, 2003 | 10.72 | 10.79 | 10.50 | 10.79 | 216,002 | +0.02(+0.23%) |
Jan 14, 2003 | 10.82 | 10.85 | 10.52 | 10.77 | 333,921 | -0.05(-0.46%) |
Jan 13, 2003 | 10.79 | 10.93 | 10.79 | 10.82 | 434,544 | +0.06(+0.54%) |
Jan 10, 2003 | 10.75 | 10.82 | 10.70 | 10.76 | 188,548 | +0.01(+0.08%) |
Jan 09, 2003 | 10.58 | 10.81 | 10.58 | 10.75 | 161,457 | +0.17(+1.56%) |
Jan 08, 2003 | 10.67 | 10.76 | 10.58 | 10.58 | 97,600 | -0.14(-1.31%) |
Jan 07, 2003 | 10.94 | 10.96 | 10.63 | 10.72 | 155,410 | -0.25(-2.26%) |
Jan 06, 2003 | 10.96 | 11.10 | 10.91 | 10.97 | 187,702 | -0.01(-0.08%) |
Jan 03, 2003 | 11.42 | 11.42 | 10.88 | 10.98 | 254,945 | -0.43(-3.77%) |