Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.13 | 10.34 | 9.976 | 10.25 | 519,303 | -0.15(-1.43%) |
Mar 28, 2003 | 10.14 | 10.40 | 10.11 | 10.40 | 741,444 | +0.18(+1.81%) |
Mar 27, 2003 | 9.761 | 10.29 | 9.761 | 10.21 | 633,881 | +0.14(+1.37%) |
Mar 26, 2003 | 10.14 | 10.15 | 10.05 | 10.07 | 594,714 | -0.16(-1.55%) |
Mar 25, 2003 | 10.21 | 10.30 | 10.14 | 10.23 | 342,369 | -0.02(-0.15%) |
Mar 24, 2003 | 10.32 | 10.32 | 10.19 | 10.25 | 336,134 | -0.51(-4.72%) |
Mar 21, 2003 | 10.65 | 10.82 | 10.62 | 10.76 | 281,183 | +0.11(+1.01%) |
Mar 20, 2003 | 10.29 | 10.72 | 10.29 | 10.65 | 351,138 | +0.38(+3.75%) |
Mar 19, 2003 | 10.52 | 10.61 | 10.26 | 10.26 | 210,254 | -0.14(-1.33%) |
Mar 18, 2003 | 10.32 | 10.56 | 10.24 | 10.40 | 381,147 | +0.27(+2.63%) |
Mar 17, 2003 | 9.658 | 10.16 | 9.658 | 10.14 | 523,005 | +0.44(+4.50%) |
Mar 14, 2003 | 9.802 | 9.869 | 9.653 | 9.699 | 346,072 | -0.26(-2.58%) |
Mar 13, 2003 | 9.751 | 9.976 | 9.699 | 9.956 | 254,682 | +0.30(+3.14%) |
Mar 12, 2003 | 9.643 | 9.679 | 9.617 | 9.653 | 357,958 | +0.01(+0.11%) |
Mar 11, 2003 | 9.730 | 9.853 | 9.597 | 9.643 | 502,740 | -0.54(-5.29%) |
Mar 10, 2003 | 10.29 | 10.39 | 10.11 | 10.18 | 433,369 | -0.03(-0.30%) |
Mar 07, 2003 | 10.03 | 10.26 | 10.02 | 10.21 | 209,475 | +0.06(+0.61%) |
Mar 06, 2003 | 10.06 | 10.23 | 10.01 | 10.15 | 324,442 | -0.02(-0.15%) |
Mar 05, 2003 | 9.930 | 10.17 | 9.874 | 10.17 | 495,920 | +0.09(+0.92%) |
Mar 04, 2003 | 10.34 | 10.34 | 10.01 | 10.07 | 330,483 | -0.57(-5.35%) |
Mar 03, 2003 | 10.65 | 10.72 | 10.47 | 10.64 | 355,230 | +0.02(+0.19%) |
Feb 28, 2003 | 10.75 | 10.75 | 10.57 | 10.62 | 280,599 | -0.23(-2.13%) |
Feb 27, 2003 | 10.67 | 10.87 | 10.62 | 10.85 | 339,447 | +0.11(+1.05%) |
Feb 26, 2003 | 10.75 | 10.85 | 10.63 | 10.74 | 574,643 | -0.06(-0.57%) |
Feb 25, 2003 | 10.80 | 10.83 | 10.71 | 10.80 | 721,178 | -0.08(-0.75%) |
Feb 24, 2003 | 10.98 | 11.03 | 10.87 | 10.88 | 84,569 | -0.16(-1.44%) |
Feb 21, 2003 | 11.01 | 11.10 | 10.93 | 11.04 | 106,004 | +0.23(+2.14%) |
Feb 20, 2003 | 10.96 | 10.99 | 10.78 | 10.81 | 134,258 | -0.15(-1.36%) |
Feb 19, 2003 | 10.98 | 11.06 | 10.87 | 10.96 | 107,173 | +0.05(+0.42%) |
Feb 18, 2003 | 10.82 | 10.93 | 10.74 | 10.92 | 251,759 | +0.06(+0.52%) |
Feb 14, 2003 | 10.83 | 10.90 | 10.78 | 10.86 | 389,721 | -0.08(-0.75%) |
Feb 13, 2003 | 10.80 | 10.98 | 10.78 | 10.94 | 145,171 | +0.13(+1.24%) |
Feb 12, 2003 | 10.87 | 10.93 | 10.75 | 10.81 | 170,697 | -0.07(-0.61%) |
Feb 11, 2003 | 10.87 | 10.92 | 10.85 | 10.87 | 295,213 | +0.00(+0.00%) |
Feb 10, 2003 | 10.93 | 10.93 | 10.75 | 10.87 | 396,346 | -0.06(-0.52%) |
Feb 07, 2003 | 11.11 | 11.16 | 10.91 | 10.93 | 303,008 | -0.18(-1.62%) |
Feb 06, 2003 | 11.09 | 11.15 | 10.98 | 11.11 | 265,789 | +0.01(+0.09%) |
Feb 05, 2003 | 11.13 | 11.24 | 11.04 | 11.10 | 258,969 | -0.03(-0.28%) |
Feb 04, 2003 | 11.11 | 11.18 | 11.02 | 11.13 | 161,149 | -0.05(-0.41%) |
Feb 03, 2003 | 11.24 | 11.37 | 11.11 | 11.18 | 221,166 | +0.01(+0.09%) |
Jan 31, 2003 | 11.03 | 11.20 | 10.91 | 11.17 | 211,033 | +0.24(+2.16%) |
Jan 30, 2003 | 11.14 | 11.15 | 10.91 | 10.93 | 187,455 | -0.36(-3.18%) |
Jan 29, 2003 | 11.20 | 11.29 | 11.03 | 11.29 | 150,042 | +0.09(+0.82%) |
Jan 28, 2003 | 11.24 | 11.24 | 11.08 | 11.20 | 184,727 | -0.03(-0.27%) |
Jan 27, 2003 | 11.37 | 11.39 | 11.06 | 11.23 | 126,854 | -0.18(-1.58%) |
Jan 24, 2003 | 11.68 | 11.72 | 11.33 | 11.41 | 326,196 | +0.02(+0.14%) |
Jan 23, 2003 | 11.39 | 11.44 | 11.19 | 11.39 | 134,648 | +0.37(+3.40%) |
Jan 22, 2003 | 11.08 | 11.18 | 10.91 | 11.02 | 285,860 | +0.01(+0.09%) |
Jan 21, 2003 | 11.15 | 11.17 | 11.00 | 11.01 | 73,462 | -0.09(-0.79%) |
Jan 17, 2003 | 11.10 | 11.16 | 11.00 | 11.10 | 100,937 | -0.09(-0.83%) |
Jan 16, 2003 | 11.34 | 11.44 | 11.19 | 11.19 | 313,530 | -0.12(-1.09%) |
Jan 15, 2003 | 11.29 | 11.34 | 11.03 | 11.31 | 209,669 | +0.11(+0.96%) |
Jan 14, 2003 | 11.24 | 11.27 | 11.14 | 11.20 | 178,102 | -0.06(-0.55%) |
Jan 13, 2003 | 11.19 | 11.31 | 11.09 | 11.26 | 194,860 | +0.07(+0.64%) |
Jan 10, 2003 | 11.08 | 11.22 | 11.06 | 11.19 | 158,031 | +0.11(+0.97%) |
Jan 09, 2003 | 11.11 | 11.19 | 11.01 | 11.08 | 187,845 | -0.03(-0.28%) |
Jan 08, 2003 | 11.12 | 11.15 | 10.98 | 11.12 | 181,804 | -0.19(-1.68%) |
Jan 07, 2003 | 11.44 | 11.44 | 11.13 | 11.31 | 159,395 | -0.13(-1.12%) |
Jan 06, 2003 | 11.19 | 11.45 | 11.19 | 11.43 | 185,312 | +0.25(+2.20%) |
Jan 03, 2003 | 11.20 | 11.26 | 11.08 | 11.19 | 157,837 | +0.11(+1.02%) |