Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.13 | 10.34 | 9.974 | 10.25 | 519,435 | -0.15(-1.43%) |
Mar 28, 2003 | 10.14 | 10.40 | 10.11 | 10.39 | 741,633 | +0.18(+1.81%) |
Mar 27, 2003 | 9.758 | 10.29 | 9.758 | 10.21 | 634,042 | +0.14(+1.38%) |
Mar 26, 2003 | 10.13 | 10.15 | 10.05 | 10.07 | 594,865 | -0.16(-1.56%) |
Mar 25, 2003 | 10.21 | 10.30 | 10.13 | 10.23 | 342,457 | -0.02(-0.15%) |
Mar 24, 2003 | 10.31 | 10.31 | 10.18 | 10.25 | 336,220 | -0.51(-4.72%) |
Mar 21, 2003 | 10.65 | 10.82 | 10.62 | 10.75 | 281,255 | +0.11(+1.01%) |
Mar 20, 2003 | 10.29 | 10.71 | 10.29 | 10.65 | 351,228 | +0.38(+3.75%) |
Mar 19, 2003 | 10.52 | 10.60 | 10.26 | 10.26 | 210,308 | -0.14(-1.33%) |
Mar 18, 2003 | 10.31 | 10.56 | 10.24 | 10.40 | 381,244 | +0.27(+2.63%) |
Mar 17, 2003 | 9.656 | 10.16 | 9.656 | 10.13 | 523,139 | +0.44(+4.50%) |
Mar 14, 2003 | 9.799 | 9.866 | 9.651 | 9.697 | 346,160 | -0.26(-2.58%) |
Mar 13, 2003 | 9.748 | 9.974 | 9.697 | 9.953 | 254,747 | +0.30(+3.14%) |
Mar 12, 2003 | 9.640 | 9.676 | 9.615 | 9.651 | 358,050 | +0.01(+0.11%) |
Mar 11, 2003 | 9.728 | 9.851 | 9.594 | 9.640 | 502,868 | -0.54(-5.29%) |
Mar 10, 2003 | 10.29 | 10.38 | 10.11 | 10.18 | 433,480 | -0.03(-0.30%) |
Mar 07, 2003 | 10.03 | 10.26 | 10.02 | 10.21 | 209,528 | +0.06(+0.61%) |
Mar 06, 2003 | 10.06 | 10.23 | 10.00 | 10.15 | 324,525 | -0.02(-0.15%) |
Mar 05, 2003 | 9.928 | 10.16 | 9.871 | 10.16 | 496,046 | +0.09(+0.92%) |
Mar 04, 2003 | 10.34 | 10.34 | 10.00 | 10.07 | 330,567 | -0.57(-5.35%) |
Mar 03, 2003 | 10.65 | 10.71 | 10.47 | 10.64 | 355,321 | +0.02(+0.19%) |
Feb 28, 2003 | 10.75 | 10.75 | 10.57 | 10.62 | 280,670 | -0.23(-2.13%) |
Feb 27, 2003 | 10.67 | 10.87 | 10.62 | 10.85 | 339,533 | +0.11(+1.05%) |
Feb 26, 2003 | 10.75 | 10.85 | 10.63 | 10.74 | 574,790 | -0.06(-0.57%) |
Feb 25, 2003 | 10.80 | 10.83 | 10.70 | 10.80 | 721,362 | -0.08(-0.75%) |
Feb 24, 2003 | 10.98 | 11.03 | 10.87 | 10.88 | 84,591 | -0.16(-1.44%) |
Feb 21, 2003 | 11.01 | 11.09 | 10.93 | 11.04 | 106,031 | +0.23(+2.14%) |
Feb 20, 2003 | 10.95 | 10.99 | 10.77 | 10.81 | 134,293 | -0.15(-1.36%) |
Feb 19, 2003 | 10.98 | 11.06 | 10.87 | 10.96 | 107,200 | +0.05(+0.42%) |
Feb 18, 2003 | 10.82 | 10.93 | 10.73 | 10.91 | 251,823 | +0.06(+0.52%) |
Feb 14, 2003 | 10.83 | 10.90 | 10.77 | 10.86 | 389,820 | -0.08(-0.75%) |
Feb 13, 2003 | 10.80 | 10.98 | 10.77 | 10.94 | 145,208 | +0.13(+1.23%) |
Feb 12, 2003 | 10.87 | 10.93 | 10.75 | 10.80 | 170,741 | -0.07(-0.61%) |
Feb 11, 2003 | 10.87 | 10.92 | 10.85 | 10.87 | 295,288 | +0.00(+0.00%) |
Feb 10, 2003 | 10.92 | 10.92 | 10.74 | 10.87 | 396,447 | -0.06(-0.52%) |
Feb 07, 2003 | 11.10 | 11.16 | 10.91 | 10.93 | 303,085 | -0.18(-1.62%) |
Feb 06, 2003 | 11.09 | 11.14 | 10.98 | 11.11 | 265,857 | +0.01(+0.09%) |
Feb 05, 2003 | 11.13 | 11.24 | 11.04 | 11.10 | 259,035 | -0.03(-0.28%) |
Feb 04, 2003 | 11.11 | 11.18 | 11.02 | 11.13 | 161,190 | -0.05(-0.41%) |
Feb 03, 2003 | 11.24 | 11.36 | 11.11 | 11.17 | 221,223 | +0.01(+0.09%) |
Jan 31, 2003 | 11.03 | 11.19 | 10.90 | 11.16 | 211,087 | +0.24(+2.16%) |
Jan 30, 2003 | 11.13 | 11.15 | 10.90 | 10.93 | 187,503 | -0.36(-3.18%) |
Jan 29, 2003 | 11.19 | 11.29 | 11.03 | 11.29 | 150,080 | +0.09(+0.82%) |
Jan 28, 2003 | 11.24 | 11.24 | 11.08 | 11.19 | 184,774 | -0.03(-0.27%) |
Jan 27, 2003 | 11.36 | 11.39 | 11.06 | 11.23 | 126,886 | -0.18(-1.57%) |
Jan 24, 2003 | 11.67 | 11.71 | 11.32 | 11.41 | 326,279 | +0.02(+0.14%) |
Jan 23, 2003 | 11.38 | 11.44 | 11.19 | 11.39 | 134,682 | +0.37(+3.40%) |
Jan 22, 2003 | 11.08 | 11.18 | 10.90 | 11.02 | 285,933 | +0.01(+0.09%) |
Jan 21, 2003 | 11.14 | 11.16 | 10.99 | 11.01 | 73,481 | -0.09(-0.79%) |
Jan 17, 2003 | 11.09 | 11.16 | 11.00 | 11.09 | 100,963 | -0.09(-0.83%) |
Jan 16, 2003 | 11.34 | 11.44 | 11.18 | 11.18 | 313,610 | -0.12(-1.09%) |
Jan 15, 2003 | 11.29 | 11.33 | 11.03 | 11.31 | 209,723 | +0.11(+0.96%) |
Jan 14, 2003 | 11.24 | 11.27 | 11.13 | 11.20 | 178,147 | -0.06(-0.55%) |
Jan 13, 2003 | 11.19 | 11.30 | 11.09 | 11.26 | 194,910 | +0.07(+0.64%) |
Jan 10, 2003 | 11.08 | 11.22 | 11.06 | 11.19 | 158,072 | +0.11(+0.97%) |
Jan 09, 2003 | 11.10 | 11.18 | 11.01 | 11.08 | 187,893 | -0.03(-0.28%) |
Jan 08, 2003 | 11.11 | 11.15 | 10.98 | 11.11 | 181,851 | -0.19(-1.68%) |
Jan 07, 2003 | 11.44 | 11.44 | 11.12 | 11.30 | 159,436 | -0.13(-1.12%) |
Jan 06, 2003 | 11.18 | 11.45 | 11.18 | 11.43 | 185,359 | +0.25(+2.20%) |
Jan 03, 2003 | 11.20 | 11.26 | 11.08 | 11.18 | 157,877 | +0.11(+1.02%) |