Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.24 | 11.31 | 11.07 | 11.23 | 1,404,546 | -0.05(-0.45%) |
Mar 28, 2003 | 11.36 | 11.39 | 11.24 | 11.28 | 1,835,899 | -0.08(-0.68%) |
Mar 27, 2003 | 11.42 | 11.44 | 11.29 | 11.36 | 2,504,133 | -0.28(-2.43%) |
Mar 26, 2003 | 11.74 | 11.74 | 11.60 | 11.64 | 1,174,082 | -0.10(-0.84%) |
Mar 25, 2003 | 11.52 | 11.74 | 11.52 | 11.74 | 1,171,850 | +0.17(+1.49%) |
Mar 24, 2003 | 11.80 | 11.80 | 11.51 | 11.57 | 996,072 | -0.27(-2.30%) |
Mar 21, 2003 | 11.80 | 11.87 | 11.73 | 11.84 | 1,733,501 | +0.15(+1.24%) |
Mar 20, 2003 | 11.63 | 11.71 | 11.54 | 11.69 | 1,142,554 | +0.06(+0.55%) |
Mar 19, 2003 | 11.53 | 11.63 | 11.49 | 11.63 | 1,414,311 | +0.10(+0.87%) |
Mar 18, 2003 | 11.59 | 11.61 | 11.44 | 11.53 | 1,115,490 | -0.06(-0.49%) |
Mar 17, 2003 | 11.24 | 11.59 | 11.24 | 11.59 | 918,507 | +0.36(+3.24%) |
Mar 14, 2003 | 11.23 | 11.35 | 11.18 | 11.22 | 1,167,665 | +0.04(+0.37%) |
Mar 13, 2003 | 11.06 | 11.21 | 11.05 | 11.18 | 1,011,976 | +0.20(+1.78%) |
Mar 12, 2003 | 10.96 | 11.07 | 10.88 | 10.99 | 1,736,012 | -0.07(-0.63%) |
Mar 11, 2003 | 11.03 | 11.19 | 11.00 | 11.06 | 1,205,611 | +0.07(+0.60%) |
Mar 10, 2003 | 11.26 | 11.29 | 10.99 | 10.99 | 1,339,536 | -0.31(-2.77%) |
Mar 07, 2003 | 11.26 | 11.33 | 11.16 | 11.30 | 1,804,370 | -0.01(-0.06%) |
Mar 06, 2003 | 11.33 | 11.35 | 11.24 | 11.31 | 1,519,499 | -0.06(-0.54%) |
Mar 05, 2003 | 11.27 | 11.37 | 11.16 | 11.37 | 1,972,615 | +0.10(+0.87%) |
Mar 04, 2003 | 11.59 | 11.59 | 11.27 | 11.27 | 2,008,049 | -0.32(-2.78%) |
Mar 03, 2003 | 11.62 | 11.70 | 11.59 | 11.59 | 1,144,507 | +0.02(+0.14%) |
Feb 28, 2003 | 11.68 | 11.73 | 11.57 | 11.58 | 1,867,427 | -0.08(-0.68%) |
Feb 27, 2003 | 11.52 | 11.75 | 11.50 | 11.66 | 1,518,941 | +0.10(+0.88%) |
Feb 26, 2003 | 11.66 | 11.66 | 11.55 | 11.56 | 1,336,188 | -0.10(-0.88%) |
Feb 25, 2003 | 11.46 | 11.68 | 11.41 | 11.66 | 1,186,917 | +0.18(+1.55%) |
Feb 24, 2003 | 11.62 | 11.64 | 11.48 | 11.48 | 1,403,709 | -0.14(-1.23%) |
Feb 21, 2003 | 11.55 | 11.65 | 11.53 | 11.62 | 1,467,882 | +0.09(+0.79%) |
Feb 20, 2003 | 11.59 | 11.64 | 11.53 | 11.53 | 2,126,071 | -0.11(-0.97%) |
Feb 19, 2003 | 11.70 | 11.74 | 11.63 | 11.64 | 1,268,109 | -0.07(-0.57%) |
Feb 18, 2003 | 11.68 | 11.74 | 11.67 | 11.71 | 1,248,299 | +0.04(+0.38%) |
Feb 14, 2003 | 11.49 | 11.69 | 11.49 | 11.67 | 1,607,946 | +0.15(+1.29%) |
Feb 13, 2003 | 11.42 | 11.56 | 11.38 | 11.52 | 1,394,502 | +0.13(+1.18%) |
Feb 12, 2003 | 11.42 | 11.56 | 11.37 | 11.38 | 959,243 | -0.08(-0.66%) |
Feb 11, 2003 | 11.67 | 11.67 | 11.44 | 11.46 | 866,053 | -0.17(-1.48%) |
Feb 10, 2003 | 11.57 | 11.64 | 11.48 | 11.63 | 689,438 | +0.08(+0.68%) |
Feb 07, 2003 | 11.55 | 11.63 | 11.49 | 11.55 | 1,715,086 | +0.01(+0.09%) |
Feb 06, 2003 | 11.49 | 11.57 | 11.49 | 11.54 | 1,780,933 | +0.00(+0.03%) |
Feb 05, 2003 | 11.49 | 11.62 | 11.46 | 11.54 | 2,321,938 | +0.05(+0.45%) |
Feb 04, 2003 | 11.58 | 11.60 | 11.46 | 11.49 | 1,952,805 | -0.14(-1.19%) |
Feb 03, 2003 | 11.60 | 11.65 | 11.59 | 11.62 | 1,141,438 | +0.06(+0.56%) |
Jan 31, 2003 | 11.49 | 11.57 | 11.47 | 11.56 | 1,602,087 | +0.04(+0.34%) |
Jan 30, 2003 | 11.69 | 11.76 | 11.50 | 11.52 | 1,854,871 | -0.08(-0.65%) |
Jan 29, 2003 | 11.83 | 11.83 | 11.46 | 11.59 | 3,445,240 | -0.35(-2.93%) |
Jan 28, 2003 | 11.86 | 11.96 | 11.81 | 11.94 | 845,964 | +0.14(+1.20%) |
Jan 27, 2003 | 11.78 | 11.85 | 11.72 | 11.80 | 1,037,087 | -0.03(-0.24%) |
Jan 24, 2003 | 12.02 | 12.02 | 11.83 | 11.83 | 685,811 | -0.18(-1.54%) |
Jan 23, 2003 | 12.05 | 12.06 | 11.96 | 12.02 | 839,826 | -0.01(-0.10%) |
Jan 22, 2003 | 12.01 | 12.14 | 12.01 | 12.03 | 1,022,858 | +0.02(+0.18%) |
Jan 21, 2003 | 12.23 | 12.29 | 12.02 | 12.01 | 1,179,383 | -0.24(-1.95%) |
Jan 17, 2003 | 12.22 | 12.36 | 12.22 | 12.24 | 1,212,307 | +0.03(+0.22%) |
Jan 16, 2003 | 12.08 | 12.23 | 12.08 | 12.22 | 1,491,877 | +0.14(+1.16%) |
Jan 15, 2003 | 12.13 | 12.14 | 12.05 | 12.08 | 947,245 | -0.04(-0.30%) |
Jan 14, 2003 | 12.16 | 12.16 | 12.03 | 12.11 | 795,742 | -0.04(-0.29%) |
Jan 13, 2003 | 12.06 | 12.18 | 12.06 | 12.15 | 1,291,825 | +0.13(+1.04%) |
Jan 10, 2003 | 12.01 | 12.09 | 11.97 | 12.02 | 723,757 | -0.03(-0.21%) |
Jan 09, 2003 | 11.92 | 12.07 | 11.91 | 12.05 | 1,645,891 | +0.15(+1.22%) |
Jan 08, 2003 | 12.01 | 12.05 | 11.83 | 11.90 | 1,305,218 | -0.10(-0.85%) |
Jan 07, 2003 | 12.14 | 12.14 | 11.99 | 12.01 | 1,219,840 | -0.13(-1.09%) |
Jan 06, 2003 | 12.13 | 12.23 | 12.11 | 12.14 | 1,468,440 | +0.04(+0.36%) |
Jan 03, 2003 | 12.14 | 12.16 | 12.02 | 12.10 | 938,875 | -0.03(-0.22%) |