Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 11.55 | 11.58 | 11.17 | 11.40 | 519,089 | -0.27(-2.31%) |
Mar 28, 2003 | 11.30 | 11.67 | 11.30 | 11.67 | 332,038 | +0.25(+2.20%) |
Mar 27, 2003 | 11.39 | 11.44 | 11.14 | 11.42 | 381,271 | -0.17(-1.46%) |
Mar 26, 2003 | 11.80 | 11.80 | 11.37 | 11.59 | 441,815 | -0.23(-1.96%) |
Mar 25, 2003 | 11.72 | 11.82 | 11.52 | 11.82 | 480,691 | +0.10(+0.86%) |
Mar 24, 2003 | 11.77 | 11.95 | 11.62 | 11.72 | 638,744 | -0.52(-4.25%) |
Mar 21, 2003 | 11.77 | 12.55 | 11.55 | 12.25 | 1,557,906 | +0.68(+5.92%) |
Mar 20, 2003 | 11.24 | 11.60 | 11.13 | 11.56 | 888,092 | +0.32(+2.85%) |
Mar 19, 2003 | 10.98 | 11.28 | 10.98 | 11.24 | 716,178 | +0.23(+2.05%) |
Mar 18, 2003 | 10.73 | 11.02 | 10.73 | 11.02 | 848,101 | +0.31(+2.87%) |
Mar 17, 2003 | 10.36 | 10.75 | 10.36 | 10.71 | 514,628 | +0.23(+2.16%) |
Mar 14, 2003 | 10.59 | 10.59 | 10.39 | 10.48 | 356,575 | -0.11(-1.07%) |
Mar 13, 2003 | 10.12 | 10.65 | 10.12 | 10.59 | 484,356 | +0.53(+5.30%) |
Mar 12, 2003 | 10.11 | 10.16 | 10.01 | 10.06 | 1,172,811 | -0.11(-1.05%) |
Mar 11, 2003 | 10.34 | 10.41 | 10.14 | 10.17 | 645,755 | -0.18(-1.70%) |
Mar 10, 2003 | 10.24 | 10.37 | 10.16 | 10.34 | 542,351 | +0.04(+0.43%) |
Mar 07, 2003 | 10.29 | 10.45 | 10.21 | 10.30 | 578,040 | +0.02(+0.18%) |
Mar 06, 2003 | 10.41 | 10.41 | 10.17 | 10.28 | 853,359 | -0.13(-1.27%) |
Mar 05, 2003 | 10.42 | 10.43 | 10.26 | 10.41 | 828,822 | -0.08(-0.78%) |
Mar 04, 2003 | 10.18 | 10.58 | 10.17 | 10.49 | 1,288,642 | +0.20(+1.95%) |
Mar 03, 2003 | 10.36 | 10.48 | 10.18 | 10.29 | 512,716 | -0.06(-0.61%) |
Feb 28, 2003 | 10.12 | 10.49 | 10.12 | 10.36 | 1,328,315 | +0.16(+1.60%) |
Feb 27, 2003 | 9.986 | 10.32 | 9.986 | 10.19 | 896,696 | +0.20(+2.01%) |
Feb 26, 2003 | 9.697 | 10.11 | 9.666 | 9.992 | 616,598 | +0.24(+2.51%) |
Feb 25, 2003 | 9.590 | 9.841 | 9.540 | 9.747 | 382,067 | +0.06(+0.65%) |
Feb 24, 2003 | 9.854 | 9.854 | 9.647 | 9.684 | 716,815 | -0.05(-0.52%) |
Feb 21, 2003 | 9.741 | 9.854 | 9.477 | 9.735 | 596,204 | -0.01(-0.06%) |
Feb 20, 2003 | 9.823 | 9.823 | 9.603 | 9.741 | 265,121 | -0.08(-0.77%) |
Feb 19, 2003 | 9.898 | 9.954 | 9.772 | 9.816 | 345,103 | -0.19(-1.88%) |
Feb 18, 2003 | 9.854 | 10.09 | 9.848 | 10.00 | 368,684 | +0.21(+2.18%) |
Feb 14, 2003 | 9.603 | 9.791 | 9.515 | 9.791 | 323,275 | +0.18(+1.83%) |
Feb 13, 2003 | 9.766 | 9.766 | 9.502 | 9.615 | 382,067 | -0.09(-0.91%) |
Feb 12, 2003 | 9.697 | 9.992 | 9.666 | 9.703 | 379,040 | -0.12(-1.21%) |
Feb 11, 2003 | 9.948 | 9.992 | 9.735 | 9.823 | 549,521 | -0.19(-1.88%) |
Feb 10, 2003 | 9.885 | 10.09 | 9.854 | 10.01 | 337,296 | +0.23(+2.31%) |
Feb 07, 2003 | 10.04 | 10.09 | 9.747 | 9.785 | 316,902 | -0.19(-1.95%) |
Feb 06, 2003 | 9.998 | 10.07 | 9.910 | 9.979 | 339,208 | -0.14(-1.36%) |
Feb 05, 2003 | 10.24 | 10.47 | 10.09 | 10.12 | 686,383 | -0.10(-0.98%) |
Feb 04, 2003 | 10.31 | 10.31 | 10.12 | 10.22 | 809,544 | -0.09(-0.85%) |
Feb 03, 2003 | 10.12 | 10.31 | 10.08 | 10.31 | 753,142 | +0.19(+1.86%) |
Jan 31, 2003 | 9.502 | 10.24 | 9.477 | 10.12 | 851,287 | +0.51(+5.36%) |
Jan 30, 2003 | 9.879 | 9.892 | 9.590 | 9.603 | 382,386 | -0.28(-2.80%) |
Jan 29, 2003 | 9.540 | 9.948 | 9.396 | 9.879 | 761,905 | +0.18(+1.88%) |
Jan 28, 2003 | 9.634 | 9.766 | 9.565 | 9.697 | 296,827 | +0.06(+0.65%) |
Jan 27, 2003 | 10.02 | 10.02 | 9.534 | 9.634 | 487,702 | -0.41(-4.12%) |
Jan 24, 2003 | 10.08 | 10.17 | 9.986 | 10.05 | 919,002 | -0.03(-0.31%) |
Jan 23, 2003 | 9.948 | 10.12 | 9.854 | 10.08 | 393,698 | +0.16(+1.65%) |
Jan 22, 2003 | 10.08 | 10.08 | 9.854 | 9.917 | 706,299 | -0.10(-1.00%) |
Jan 21, 2003 | 10.12 | 10.12 | 9.961 | 10.02 | 235,645 | -0.09(-0.93%) |
Jan 17, 2003 | 10.26 | 10.28 | 10.04 | 10.11 | 304,634 | -0.15(-1.47%) |
Jan 16, 2003 | 10.20 | 10.31 | 10.11 | 10.26 | 593,655 | +0.07(+0.68%) |
Jan 15, 2003 | 10.39 | 10.42 | 10.13 | 10.19 | 1,360,180 | -0.23(-2.17%) |
Jan 14, 2003 | 10.32 | 10.47 | 10.29 | 10.42 | 917,249 | +0.09(+0.85%) |
Jan 13, 2003 | 10.36 | 10.42 | 10.28 | 10.33 | 698,970 | -0.03(-0.24%) |
Jan 10, 2003 | 10.09 | 10.36 | 10.08 | 10.36 | 785,644 | +0.16(+1.60%) |
Jan 09, 2003 | 9.885 | 10.22 | 9.885 | 10.19 | 416,801 | +0.32(+3.24%) |
Jan 08, 2003 | 10.04 | 10.07 | 9.728 | 9.873 | 1,201,808 | -0.17(-1.69%) |
Jan 07, 2003 | 10.20 | 10.20 | 10.03 | 10.04 | 598,912 | -0.16(-1.54%) |
Jan 06, 2003 | 10.06 | 10.26 | 10.06 | 10.20 | 970,146 | +0.18(+1.75%) |
Jan 03, 2003 | 10.04 | 10.07 | 9.954 | 10.02 | 581,864 | -0.02(-0.19%) |