Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.31 | 11.39 | 11.14 | 11.31 | 1,395,035 | -0.05(-0.44%) |
Mar 28, 2003 | 11.43 | 11.47 | 11.32 | 11.36 | 1,823,466 | -0.08(-0.68%) |
Mar 27, 2003 | 11.50 | 11.51 | 11.37 | 11.43 | 2,487,175 | -0.29(-2.43%) |
Mar 26, 2003 | 11.82 | 11.82 | 11.68 | 11.72 | 1,166,131 | -0.10(-0.84%) |
Mar 25, 2003 | 11.60 | 11.82 | 11.60 | 11.82 | 1,163,915 | +0.17(+1.49%) |
Mar 24, 2003 | 11.88 | 11.88 | 11.59 | 11.64 | 989,327 | -0.27(-2.30%) |
Mar 21, 2003 | 11.88 | 11.95 | 11.81 | 11.92 | 1,721,762 | +0.15(+1.24%) |
Mar 20, 2003 | 11.71 | 11.79 | 11.62 | 11.77 | 1,134,817 | +0.06(+0.56%) |
Mar 19, 2003 | 11.61 | 11.71 | 11.57 | 11.71 | 1,404,734 | +0.10(+0.87%) |
Mar 18, 2003 | 11.66 | 11.69 | 11.51 | 11.61 | 1,107,936 | -0.06(-0.49%) |
Mar 17, 2003 | 11.31 | 11.66 | 11.31 | 11.66 | 912,287 | +0.37(+3.24%) |
Mar 14, 2003 | 11.30 | 11.43 | 11.25 | 11.30 | 1,159,758 | +0.04(+0.37%) |
Mar 13, 2003 | 11.13 | 11.29 | 11.12 | 11.26 | 1,005,123 | +0.20(+1.78%) |
Mar 12, 2003 | 11.03 | 11.14 | 10.95 | 11.06 | 1,724,256 | -0.07(-0.63%) |
Mar 11, 2003 | 11.11 | 11.26 | 11.08 | 11.13 | 1,197,446 | +0.07(+0.60%) |
Mar 10, 2003 | 11.34 | 11.36 | 11.06 | 11.06 | 1,330,465 | -0.32(-2.77%) |
Mar 07, 2003 | 11.34 | 11.41 | 11.24 | 11.38 | 1,792,151 | -0.01(-0.06%) |
Mar 06, 2003 | 11.40 | 11.42 | 11.32 | 11.39 | 1,509,209 | -0.06(-0.54%) |
Mar 05, 2003 | 11.35 | 11.45 | 11.24 | 11.45 | 1,959,256 | +0.10(+0.87%) |
Mar 04, 2003 | 11.67 | 11.67 | 11.35 | 11.35 | 1,994,451 | -0.32(-2.78%) |
Mar 03, 2003 | 11.70 | 11.78 | 11.67 | 11.67 | 1,136,756 | +0.02(+0.14%) |
Feb 28, 2003 | 11.75 | 11.81 | 11.65 | 11.66 | 1,854,781 | -0.08(-0.68%) |
Feb 27, 2003 | 11.60 | 11.83 | 11.58 | 11.74 | 1,508,655 | +0.10(+0.88%) |
Feb 26, 2003 | 11.74 | 11.74 | 11.63 | 11.63 | 1,327,140 | -0.10(-0.88%) |
Feb 25, 2003 | 11.54 | 11.76 | 11.49 | 11.74 | 1,178,879 | +0.18(+1.55%) |
Feb 24, 2003 | 11.70 | 11.72 | 11.56 | 11.56 | 1,394,203 | -0.14(-1.23%) |
Feb 21, 2003 | 11.63 | 11.73 | 11.61 | 11.70 | 1,457,942 | +0.09(+0.79%) |
Feb 20, 2003 | 11.67 | 11.72 | 11.61 | 11.61 | 2,111,674 | -0.11(-0.97%) |
Feb 19, 2003 | 11.78 | 11.82 | 11.71 | 11.72 | 1,259,522 | -0.07(-0.57%) |
Feb 18, 2003 | 11.76 | 11.82 | 11.75 | 11.79 | 1,239,846 | +0.05(+0.38%) |
Feb 14, 2003 | 11.57 | 11.77 | 11.57 | 11.75 | 1,597,057 | +0.15(+1.29%) |
Feb 13, 2003 | 11.50 | 11.64 | 11.46 | 11.60 | 1,385,058 | +0.14(+1.18%) |
Feb 12, 2003 | 11.50 | 11.63 | 11.44 | 11.46 | 952,747 | -0.08(-0.66%) |
Feb 11, 2003 | 11.75 | 11.75 | 11.52 | 11.54 | 860,188 | -0.17(-1.48%) |
Feb 10, 2003 | 11.65 | 11.72 | 11.56 | 11.71 | 684,769 | +0.08(+0.68%) |
Feb 07, 2003 | 11.63 | 11.71 | 11.57 | 11.63 | 1,703,472 | +0.01(+0.09%) |
Feb 06, 2003 | 11.57 | 11.65 | 11.57 | 11.62 | 1,768,873 | +0.00(+0.03%) |
Feb 05, 2003 | 11.56 | 11.70 | 11.53 | 11.62 | 2,306,214 | +0.05(+0.45%) |
Feb 04, 2003 | 11.66 | 11.68 | 11.54 | 11.56 | 1,939,581 | -0.14(-1.19%) |
Feb 03, 2003 | 11.68 | 11.73 | 11.66 | 11.70 | 1,133,708 | +0.07(+0.56%) |
Jan 31, 2003 | 11.57 | 11.65 | 11.55 | 11.64 | 1,591,238 | +0.04(+0.34%) |
Jan 30, 2003 | 11.77 | 11.84 | 11.58 | 11.60 | 1,842,311 | -0.08(-0.65%) |
Jan 29, 2003 | 11.91 | 11.91 | 11.54 | 11.67 | 3,421,910 | -0.35(-2.93%) |
Jan 28, 2003 | 11.94 | 12.04 | 11.89 | 12.03 | 840,235 | +0.14(+1.20%) |
Jan 27, 2003 | 11.86 | 11.94 | 11.80 | 11.88 | 1,030,064 | -0.03(-0.24%) |
Jan 24, 2003 | 12.10 | 12.10 | 11.91 | 11.91 | 681,167 | -0.19(-1.54%) |
Jan 23, 2003 | 12.13 | 12.14 | 12.04 | 12.10 | 834,139 | -0.01(-0.10%) |
Jan 22, 2003 | 12.09 | 12.22 | 12.09 | 12.11 | 1,015,931 | +0.02(+0.18%) |
Jan 21, 2003 | 12.31 | 12.37 | 12.10 | 12.09 | 1,171,397 | -0.24(-1.95%) |
Jan 17, 2003 | 12.30 | 12.45 | 12.30 | 12.33 | 1,204,097 | +0.03(+0.22%) |
Jan 16, 2003 | 12.16 | 12.31 | 12.16 | 12.30 | 1,481,774 | +0.14(+1.16%) |
Jan 15, 2003 | 12.21 | 12.22 | 12.14 | 12.16 | 940,831 | -0.04(-0.30%) |
Jan 14, 2003 | 12.25 | 12.25 | 12.11 | 12.20 | 790,353 | -0.04(-0.30%) |
Jan 13, 2003 | 12.14 | 12.27 | 12.14 | 12.23 | 1,283,077 | +0.13(+1.04%) |
Jan 10, 2003 | 12.09 | 12.18 | 12.05 | 12.11 | 718,856 | -0.03(-0.21%) |
Jan 09, 2003 | 12.00 | 12.15 | 11.99 | 12.13 | 1,634,746 | +0.15(+1.22%) |
Jan 08, 2003 | 12.09 | 12.13 | 11.91 | 11.99 | 1,296,379 | -0.10(-0.85%) |
Jan 07, 2003 | 12.22 | 12.23 | 12.07 | 12.09 | 1,211,580 | -0.13(-1.09%) |
Jan 06, 2003 | 12.21 | 12.31 | 12.19 | 12.22 | 1,458,496 | +0.04(+0.36%) |
Jan 03, 2003 | 12.22 | 12.24 | 12.10 | 12.18 | 932,517 | -0.03(-0.22%) |