Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.53 | 10.73 | 10.53 | 10.63 | 4,097,959 | -0.13(-1.23%) |
Mar 28, 2003 | 10.84 | 11.01 | 10.66 | 10.76 | 2,078,676 | -0.10(-0.93%) |
Mar 27, 2003 | 10.97 | 10.99 | 10.66 | 10.86 | 2,262,259 | -0.11(-0.99%) |
Mar 26, 2003 | 11.06 | 11.18 | 10.93 | 10.97 | 2,291,699 | -0.09(-0.84%) |
Mar 25, 2003 | 10.84 | 11.13 | 10.73 | 11.06 | 5,865,651 | +0.29(+2.67%) |
Mar 24, 2003 | 11.37 | 11.37 | 10.77 | 10.77 | 3,063,699 | -0.60(-5.27%) |
Mar 21, 2003 | 11.38 | 11.41 | 11.19 | 11.37 | 3,001,733 | +0.04(+0.34%) |
Mar 20, 2003 | 11.33 | 11.36 | 11.16 | 11.33 | 3,525,484 | +0.00(+0.00%) |
Mar 19, 2003 | 11.40 | 11.43 | 11.06 | 11.33 | 3,825,413 | -0.12(-1.02%) |
Mar 18, 2003 | 11.57 | 11.57 | 11.29 | 11.45 | 3,171,560 | -0.22(-1.87%) |
Mar 17, 2003 | 11.08 | 11.71 | 11.03 | 11.67 | 3,908,334 | +0.59(+5.34%) |
Mar 14, 2003 | 10.95 | 11.29 | 10.89 | 11.08 | 3,452,334 | +0.11(+0.99%) |
Mar 13, 2003 | 10.68 | 11.02 | 10.54 | 10.97 | 5,380,853 | +0.48(+4.60%) |
Mar 12, 2003 | 10.35 | 10.55 | 10.35 | 10.49 | 5,762,032 | +0.06(+0.60%) |
Mar 11, 2003 | 10.35 | 10.56 | 10.35 | 10.42 | 5,417,878 | +0.15(+1.44%) |
Mar 10, 2003 | 10.52 | 10.59 | 10.28 | 10.28 | 4,678,533 | -0.38(-3.58%) |
Mar 07, 2003 | 10.27 | 10.79 | 10.26 | 10.66 | 3,168,217 | +0.16(+1.48%) |
Mar 06, 2003 | 10.76 | 10.77 | 10.49 | 10.50 | 3,364,528 | -0.26(-2.39%) |
Mar 05, 2003 | 10.50 | 10.81 | 10.48 | 10.76 | 3,173,488 | +0.26(+2.44%) |
Mar 04, 2003 | 10.50 | 10.56 | 10.41 | 10.50 | 2,836,020 | -0.01(-0.07%) |
Mar 03, 2003 | 10.45 | 10.76 | 10.45 | 10.51 | 3,823,870 | +0.12(+1.20%) |
Feb 28, 2003 | 10.42 | 10.42 | 10.08 | 10.38 | 3,905,120 | +0.12(+1.21%) |
Feb 27, 2003 | 10.50 | 10.50 | 10.08 | 10.26 | 3,625,246 | -0.13(-1.27%) |
Feb 26, 2003 | 10.50 | 10.55 | 10.30 | 10.39 | 3,450,662 | -0.11(-1.04%) |
Feb 25, 2003 | 10.22 | 10.50 | 9.956 | 10.50 | 3,857,681 | +0.29(+2.82%) |
Feb 24, 2003 | 10.83 | 10.87 | 10.21 | 10.21 | 3,626,917 | -0.60(-5.54%) |
Feb 21, 2003 | 10.74 | 10.87 | 10.53 | 10.81 | 2,830,106 | +0.07(+0.65%) |
Feb 20, 2003 | 10.50 | 10.80 | 10.50 | 10.74 | 2,881,016 | +0.21(+1.99%) |
Feb 19, 2003 | 10.72 | 10.72 | 10.48 | 10.53 | 1,767,177 | -0.23(-2.10%) |
Feb 18, 2003 | 10.13 | 10.76 | 10.12 | 10.76 | 3,046,343 | +0.65(+6.47%) |
Feb 14, 2003 | 9.723 | 10.10 | 9.638 | 10.10 | 4,068,133 | +0.38(+3.92%) |
Feb 13, 2003 | 9.840 | 9.995 | 9.715 | 9.723 | 6,094,358 | -0.16(-1.57%) |
Feb 12, 2003 | 10.15 | 10.18 | 9.746 | 9.879 | 2,791,281 | -0.25(-2.46%) |
Feb 11, 2003 | 10.33 | 10.47 | 10.07 | 10.13 | 2,005,398 | -0.18(-1.74%) |
Feb 10, 2003 | 10.21 | 10.35 | 10.01 | 10.31 | 2,550,490 | +0.09(+0.91%) |
Feb 07, 2003 | 10.27 | 10.37 | 10.02 | 10.21 | 2,217,392 | +0.10(+1.00%) |
Feb 06, 2003 | 10.28 | 10.28 | 9.910 | 10.11 | 4,463,582 | -0.17(-1.66%) |
Feb 05, 2003 | 10.54 | 10.78 | 10.19 | 10.28 | 3,040,686 | -0.18(-1.71%) |
Feb 04, 2003 | 10.71 | 10.71 | 10.36 | 10.46 | 2,968,693 | -0.24(-2.25%) |
Feb 03, 2003 | 10.40 | 10.85 | 10.38 | 10.70 | 2,147,584 | +0.30(+2.92%) |
Jan 31, 2003 | 10.51 | 10.52 | 10.19 | 10.40 | 4,647,551 | -0.10(-0.96%) |
Jan 30, 2003 | 11.08 | 11.09 | 10.50 | 10.50 | 2,266,502 | -0.51(-4.66%) |
Jan 29, 2003 | 10.89 | 11.06 | 10.63 | 11.01 | 2,361,122 | +0.10(+0.93%) |
Jan 28, 2003 | 10.87 | 11.05 | 10.70 | 10.91 | 2,708,489 | +0.13(+1.23%) |
Jan 27, 2003 | 11.26 | 11.50 | 10.70 | 10.78 | 4,768,782 | -0.52(-4.61%) |
Jan 24, 2003 | 11.62 | 11.62 | 11.12 | 11.30 | 6,346,592 | -0.29(-2.48%) |
Jan 23, 2003 | 10.89 | 11.64 | 10.81 | 11.59 | 12,178,560 | +1.17(+11.19%) |
Jan 22, 2003 | 11.45 | 11.75 | 10.42 | 10.42 | 8,480,292 | -1.21(-10.37%) |
Jan 21, 2003 | 11.65 | 11.71 | 11.29 | 11.63 | 5,420,064 | -0.02(-0.20%) |
Jan 17, 2003 | 11.65 | 11.70 | 11.42 | 11.65 | 6,357,519 | -0.09(-0.79%) |
Jan 16, 2003 | 11.92 | 11.94 | 11.57 | 11.75 | 5,417,750 | -0.25(-2.08%) |
Jan 15, 2003 | 12.11 | 12.15 | 11.94 | 11.99 | 4,850,803 | -0.35(-2.84%) |
Jan 14, 2003 | 12.03 | 12.45 | 11.95 | 12.34 | 5,907,690 | +0.40(+3.32%) |
Jan 13, 2003 | 12.17 | 12.29 | 11.90 | 11.95 | 2,280,001 | -0.07(-0.58%) |
Jan 10, 2003 | 11.78 | 12.12 | 11.59 | 12.02 | 3,346,529 | +0.18(+1.51%) |
Jan 09, 2003 | 11.94 | 12.01 | 11.64 | 11.84 | 8,921,251 | +0.26(+2.29%) |
Jan 08, 2003 | 11.67 | 11.78 | 11.57 | 11.57 | 4,859,545 | -0.15(-1.26%) |
Jan 07, 2003 | 11.27 | 11.96 | 11.24 | 11.72 | 7,834,924 | +0.53(+4.73%) |
Jan 06, 2003 | 10.80 | 11.24 | 10.77 | 11.19 | 4,244,517 | +0.30(+2.79%) |
Jan 03, 2003 | 10.89 | 10.93 | 10.73 | 10.89 | 2,485,438 | +0.00(+0.00%) |